| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1710 |
50340
|
50570
|
50640
|
50090
|
50610
|
50360
|
270
|
20
|
49984
|
51284
|
-7920
|
|
| 1711 |
50370
|
50590
|
50700
|
50060
|
50620
|
50410
|
250
|
40
|
247942
|
161250
|
-8332
|
||
| 1712 |
50450
|
50610
|
50720
|
50100
|
50660
|
50450
|
210
|
0
|
115712
|
163732
|
5708
|
||
| 1801 |
50560
|
50700
|
50790
|
50180
|
50750
|
50530
|
190
|
-30
|
26074
|
70426
|
2214
|
||
| 1802 |
50720
|
50900
|
50910
|
50310
|
50890
|
50660
|
170
|
-60
|
13868
|
45360
|
2284
|
||
| 1803 |
50940
|
51040
|
51100
|
50500
|
51060
|
50820
|
120
|
-120
|
6016
|
44100
|
1074
|
||
| 1804 |
51090
|
51270
|
51270
|
50710
|
51260
|
51020
|
170
|
-70
|
1594
|
19154
|
12
|
||
| 1805 |
51240
|
51430
|
51430
|
50870
|
51400
|
51180
|
160
|
-60
|
680
|
16174
|
-40
|
||
| 1806 |
51520
|
51590
|
51600
|
51110
|
51600
|
51370
|
80
|
-150
|
1258
|
14670
|
124
|
||
| 1807 |
51650
|
51760
|
51760
|
51320
|
51740
|
51540
|
90
|
-110
|
864
|
7192
|
-134
|
||
| 1808 |
51770
|
51870
|
51900
|
51490
|
51880
|
51710
|
110
|
-60
|
176
|
996
|
20
|
||
| 1809 |
51940
|
52070
|
52070
|
51510
|
51940
|
51820
|
0
|
-120
|
174
|
312
|
74
|
||
| Total |
464342
|
594650 / -4916
|
|||||||||||
|
Aluminium
|
1710 |
16350
|
16410
|
16415
|
16160
|
16235
|
16280
|
-115
|
-70
|
26304
|
56350
|
-3246
|
|
| 1711 |
16435
|
16520
|
16530
|
16240
|
16310
|
16380
|
-125
|
-55
|
452568
|
271854
|
-34836
|
||
| 1712 |
16540
|
16640
|
16640
|
16350
|
16415
|
16480
|
-125
|
-60
|
272312
|
402770
|
19744
|
||
| 1801 |
16615
|
16720
|
16720
|
16425
|
16490
|
16565
|
-125
|
-50
|
81694
|
137124
|
-2098
|
||
| 1802 |
16680
|
16750
|
16785
|
16495
|
16580
|
16625
|
-100
|
-55
|
10944
|
48030
|
822
|
||
| 1803 |
16730
|
16820
|
16820
|
16540
|
16615
|
16680
|
-115
|
-50
|
3736
|
47382
|
-264
|
||
| 1804 |
16750
|
16850
|
16850
|
16570
|
16715
|
16700
|
-35
|
-50
|
324
|
9794
|
60
|
||
| 1805 |
16795
|
16890
|
16890
|
16615
|
16730
|
16735
|
-65
|
-60
|
762
|
6510
|
-286
|
||
| 1806 |
16815
|
16910
|
16910
|
16630
|
16775
|
16750
|
-40
|
-65
|
424
|
1606
|
-104
|
||
| 1807 |
16840
|
16885
|
16885
|
16770
|
16775
|
16795
|
-65
|
-45
|
168
|
786
|
46
|
||
| 1808 |
16860
|
16780
|
16905
|
16720
|
16775
|
16780
|
-85
|
-80
|
10
|
440
|
-2
|
||
| 1809 |
16855
|
16900
|
16940
|
16745
|
16790
|
16815
|
-65
|
-40
|
42
|
180
|
4
|
||
| Total |
849288
|
982826 / -20160
|
|||||||||||
|
Zinc
|
1710 |
26085
|
26225
|
26310
|
25850
|
26165
|
26055
|
80
|
-30
|
22214
|
34988
|
-8800
|
|
| 1711 |
25615
|
25840
|
25910
|
25340
|
25680
|
25610
|
65
|
-5
|
363146
|
228470
|
-6634
|
||
| 1712 |
25420
|
25640
|
25670
|
25155
|
25485
|
25390
|
65
|
-30
|
218020
|
164334
|
10078
|
||
| 1801 |
25260
|
25520
|
25520
|
25000
|
25300
|
25230
|
40
|
-30
|
49094
|
56772
|
1222
|
||
| 1802 |
25155
|
25390
|
25390
|
24880
|
25095
|
25110
|
-60
|
-45
|
376
|
4114
|
4
|
||
| 1803 |
24930
|
25195
|
25215
|
24965
|
24965
|
25110
|
35
|
180
|
14
|
666
|
0
|
||
| 1804 |
24975
|
25000
|
25000
|
24795
|
24820
|
24840
|
-155
|
-135
|
30
|
746
|
-12
|
||
| 1805 |
24805
|
24980
|
25005
|
24625
|
24905
|
24810
|
100
|
5
|
876
|
2020
|
464
|
||
| 1806 |
24680
|
24810
|
24810
|
24555
|
24710
|
24680
|
30
|
0
|
110
|
444
|
-42
|
||
| 1807 |
24495
|
24785
|
25200
|
24365
|
24600
|
24705
|
105
|
210
|
44
|
254
|
6
|
||
| 1808 |
24355
|
24655
|
24655
|
24250
|
24430
|
24450
|
75
|
95
|
40
|
222
|
-2
|
||
| 1809 |
24235
|
24425
|
24485
|
24200
|
24380
|
24360
|
145
|
125
|
24
|
44
|
6
|
||
| Total |
653988
|
493074 / -3710
|
|||||||||||
豫公网安备41010502003434号