| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1710 |
51260
|
52060
|
52320
|
51900
|
52110
|
52100
|
850
|
840
|
31928
|
39140
|
-7148
|
|
| 1711 |
51250
|
52100
|
52400
|
51920
|
52110
|
52120
|
860
|
870
|
111732
|
136710
|
-2492
|
||
| 1712 |
51320
|
52120
|
52470
|
51950
|
52130
|
52170
|
810
|
850
|
87856
|
169912
|
8404
|
||
| 1801 |
51430
|
52130
|
52530
|
52020
|
52180
|
52220
|
750
|
790
|
28632
|
83552
|
6900
|
||
| 1802 |
51530
|
52310
|
52600
|
52120
|
52250
|
52320
|
720
|
790
|
8030
|
52184
|
1848
|
||
| 1803 |
51580
|
52450
|
52730
|
52270
|
52410
|
52480
|
830
|
900
|
2068
|
44314
|
-56
|
||
| 1804 |
51800
|
52290
|
52890
|
52290
|
52540
|
52630
|
740
|
830
|
1370
|
19476
|
378
|
||
| 1805 |
51950
|
52750
|
53050
|
52610
|
52680
|
52820
|
730
|
870
|
1576
|
17114
|
1016
|
||
| 1806 |
52160
|
52710
|
53110
|
52710
|
52860
|
52920
|
700
|
760
|
370
|
14800
|
28
|
||
| 1807 |
52370
|
52790
|
53350
|
52790
|
53080
|
53070
|
710
|
700
|
474
|
7332
|
-30
|
||
| 1808 |
52580
|
53250
|
53470
|
53110
|
53110
|
53220
|
530
|
640
|
24
|
1038
|
10
|
||
| 1809 |
52640
|
53310
|
53530
|
53140
|
53360
|
53360
|
720
|
720
|
124
|
422
|
66
|
||
| Total |
274184
|
585994 / 8924
|
|||||||||||
|
Aluminium
|
1710 |
16235
|
16330
|
16485
|
16300
|
16465
|
16420
|
230
|
185
|
15942
|
51180
|
-1352
|
|
| 1711 |
16305
|
16420
|
16600
|
16365
|
16580
|
16510
|
275
|
205
|
204808
|
217166
|
-14206
|
||
| 1712 |
16410
|
16525
|
16705
|
16470
|
16685
|
16615
|
275
|
205
|
228044
|
426470
|
21644
|
||
| 1801 |
16490
|
16650
|
16780
|
16540
|
16755
|
16695
|
265
|
205
|
71776
|
150638
|
12356
|
||
| 1802 |
16550
|
16695
|
16830
|
16600
|
16810
|
16750
|
260
|
200
|
6886
|
49690
|
372
|
||
| 1803 |
16605
|
16610
|
16865
|
16605
|
16855
|
16780
|
250
|
175
|
3486
|
48096
|
206
|
||
| 1804 |
16665
|
16780
|
16905
|
16780
|
16900
|
16845
|
235
|
180
|
638
|
10152
|
460
|
||
| 1805 |
16685
|
16770
|
16945
|
16770
|
16910
|
16870
|
225
|
185
|
268
|
6416
|
70
|
||
| 1806 |
16725
|
16850
|
16975
|
16850
|
16950
|
16925
|
225
|
200
|
52
|
1586
|
0
|
||
| 1807 |
16760
|
16845
|
17000
|
16845
|
17000
|
16950
|
240
|
190
|
24
|
778
|
16
|
||
| 1808 |
16805
|
16940
|
17005
|
16940
|
16985
|
16975
|
180
|
170
|
14
|
454
|
6
|
||
| 1809 |
16805
|
16970
|
17050
|
16920
|
17035
|
16985
|
230
|
180
|
44
|
174
|
-6
|
||
| Total |
531982
|
962800 / 19566
|
|||||||||||
|
Zinc
|
1710 |
26365
|
27140
|
27350
|
26920
|
27200
|
27140
|
835
|
775
|
9282
|
24910
|
-3732
|
|
| 1711 |
25865
|
26495
|
26935
|
26310
|
26735
|
26675
|
870
|
810
|
190782
|
196460
|
-13878
|
||
| 1712 |
25615
|
26210
|
26700
|
26095
|
26440
|
26420
|
825
|
805
|
192094
|
188024
|
14342
|
||
| 1801 |
25450
|
26000
|
26535
|
25915
|
26250
|
26245
|
800
|
795
|
47016
|
63352
|
4572
|
||
| 1802 |
25355
|
26230
|
26355
|
25795
|
26140
|
26085
|
785
|
730
|
2532
|
5622
|
1510
|
||
| 1803 |
25245
|
25710
|
26245
|
25650
|
26000
|
25930
|
755
|
685
|
124
|
720
|
42
|
||
| 1804 |
25130
|
25615
|
26150
|
25615
|
25755
|
25870
|
625
|
740
|
50
|
744
|
6
|
||
| 1805 |
25045
|
25565
|
26075
|
25510
|
25845
|
25860
|
800
|
815
|
554
|
2458
|
224
|
||
| 1806 |
24935
|
25795
|
25975
|
25520
|
25765
|
25805
|
830
|
870
|
68
|
400
|
-38
|
||
| 1807 |
24855
|
25690
|
25780
|
25575
|
25580
|
25660
|
725
|
805
|
26
|
246
|
2
|
||
| 1808 |
24745
|
25155
|
25725
|
25155
|
25425
|
25530
|
680
|
785
|
20
|
226
|
0
|
||
| 1809 |
24480
|
25595
|
25595
|
25395
|
25395
|
25510
|
915
|
1030
|
8
|
46
|
-4
|
||
| Total |
442556
|
483208 / 3046
|
|||||||||||
豫公网安备41010502003434号