| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1710 |
50510
|
50440
|
50620
|
50050
|
50500
|
50340
|
-10
|
-170
|
45648
|
59204
|
-4508
|
|
| 1711 |
50500
|
50460
|
50680
|
50080
|
50540
|
50370
|
40
|
-130
|
201670
|
169582
|
-6520
|
||
| 1712 |
50590
|
50500
|
50720
|
50150
|
50580
|
50450
|
-10
|
-140
|
75614
|
158024
|
1336
|
||
| 1801 |
50710
|
50600
|
50820
|
50280
|
50700
|
50560
|
-10
|
-150
|
24332
|
68212
|
2434
|
||
| 1802 |
50820
|
50770
|
50940
|
50440
|
50810
|
50720
|
-10
|
-100
|
10154
|
43076
|
546
|
||
| 1803 |
51110
|
50930
|
51100
|
50610
|
50980
|
50940
|
-130
|
-170
|
4746
|
43026
|
884
|
||
| 1804 |
51280
|
51140
|
51290
|
50810
|
51150
|
51090
|
-130
|
-190
|
914
|
19142
|
148
|
||
| 1805 |
51440
|
51230
|
51460
|
51090
|
51380
|
51240
|
-60
|
-200
|
676
|
16214
|
90
|
||
| 1806 |
51620
|
51360
|
51680
|
51250
|
51530
|
51520
|
-90
|
-100
|
806
|
14546
|
-128
|
||
| 1807 |
51750
|
51630
|
51780
|
51450
|
51690
|
51650
|
-60
|
-100
|
208
|
7326
|
-20
|
||
| 1808 |
52020
|
51860
|
51920
|
51600
|
51760
|
51770
|
-260
|
-250
|
174
|
976
|
10
|
||
| 1809 |
52170
|
51980
|
52060
|
51730
|
51980
|
51940
|
-190
|
-230
|
182
|
238
|
10
|
||
| Total |
365124
|
599566 / -5718
|
|||||||||||
|
Aluminium
|
1710 |
16420
|
16375
|
16445
|
16220
|
16390
|
16350
|
-30
|
-70
|
27980
|
59596
|
-5342
|
|
| 1711 |
16515
|
16400
|
16550
|
16320
|
16490
|
16435
|
-25
|
-80
|
419272
|
306690
|
-29388
|
||
| 1712 |
16615
|
16490
|
16650
|
16435
|
16600
|
16540
|
-15
|
-75
|
262022
|
383026
|
24658
|
||
| 1801 |
16690
|
16580
|
16730
|
16515
|
16675
|
16615
|
-15
|
-75
|
76284
|
139222
|
4516
|
||
| 1802 |
16740
|
16660
|
16785
|
16570
|
16735
|
16680
|
-5
|
-60
|
6334
|
47208
|
-298
|
||
| 1803 |
16790
|
16785
|
16820
|
16625
|
16800
|
16730
|
10
|
-60
|
3360
|
47646
|
-330
|
||
| 1804 |
16815
|
16730
|
16850
|
16670
|
16850
|
16750
|
35
|
-65
|
692
|
9734
|
10
|
||
| 1805 |
16830
|
16760
|
16890
|
16700
|
16865
|
16795
|
35
|
-35
|
474
|
6796
|
-52
|
||
| 1806 |
16860
|
16750
|
16915
|
16715
|
16870
|
16815
|
10
|
-45
|
56
|
1710
|
10
|
||
| 1807 |
16895
|
16755
|
16930
|
16725
|
16930
|
16840
|
35
|
-55
|
86
|
740
|
8
|
||
| 1808 |
16910
|
16795
|
16920
|
16780
|
16900
|
16860
|
-10
|
-50
|
36
|
442
|
-12
|
||
| 1809 |
16920
|
16855
|
16950
|
16800
|
16885
|
16855
|
-35
|
-65
|
36
|
176
|
8
|
||
| Total |
796632
|
1002986 / -6212
|
|||||||||||
|
Zinc
|
1710 |
25855
|
25930
|
26395
|
25820
|
26310
|
26085
|
455
|
230
|
24598
|
43788
|
-8176
|
|
| 1711 |
25465
|
25485
|
25980
|
25380
|
25890
|
25615
|
425
|
150
|
329130
|
235104
|
-2038
|
||
| 1712 |
25300
|
25285
|
25750
|
25185
|
25680
|
25420
|
380
|
120
|
200916
|
154256
|
7198
|
||
| 1801 |
25145
|
25150
|
25580
|
25030
|
25520
|
25260
|
375
|
115
|
58598
|
55550
|
7292
|
||
| 1802 |
25045
|
25040
|
25385
|
24930
|
25360
|
25155
|
315
|
110
|
544
|
4110
|
-126
|
||
| 1803 |
24920
|
24910
|
25220
|
24820
|
25220
|
24930
|
300
|
10
|
20
|
666
|
-10
|
||
| 1804 |
24745
|
24840
|
25100
|
24735
|
25045
|
24975
|
300
|
230
|
20
|
758
|
-4
|
||
| 1805 |
24595
|
24750
|
25050
|
24630
|
25035
|
24805
|
440
|
210
|
302
|
1556
|
50
|
||
| 1806 |
24545
|
24610
|
24920
|
24495
|
24850
|
24680
|
305
|
135
|
64
|
486
|
12
|
||
| 1807 |
24455
|
24365
|
24760
|
24365
|
24760
|
24495
|
305
|
40
|
8
|
248
|
2
|
||
| 1808 |
24325
|
24280
|
24620
|
24240
|
24585
|
24355
|
260
|
30
|
24
|
224
|
-14
|
||
| 1809 |
24235
|
24235
|
24235
|
0
|
0
|
0
|
38
|
0
|
|||||
| Total |
614224
|
496784 / 4186
|
|||||||||||
豫公网安备41010502003434号