| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1710 |
52130
|
51940
|
52740
|
51940
|
52680
|
52370
|
550
|
240
|
26290
|
24210
|
-4720
|
|
| 1711 |
52070
|
51940
|
52540
|
51760
|
52470
|
52230
|
400
|
160
|
162238
|
141090
|
1982
|
||
| 1712 |
52070
|
51890
|
52500
|
51710
|
52440
|
52200
|
370
|
130
|
205294
|
192556
|
7632
|
||
| 1801 |
52100
|
51970
|
52490
|
51770
|
52420
|
52220
|
320
|
120
|
56058
|
101084
|
6980
|
||
| 1802 |
52180
|
51920
|
52540
|
51830
|
52470
|
52280
|
290
|
100
|
31634
|
69524
|
9538
|
||
| 1803 |
52350
|
52040
|
52640
|
51900
|
52550
|
52400
|
200
|
50
|
15532
|
53910
|
6276
|
||
| 1804 |
52610
|
52230
|
52840
|
52110
|
52730
|
52630
|
120
|
20
|
7290
|
27962
|
2326
|
||
| 1805 |
52740
|
52310
|
53010
|
52260
|
52950
|
52840
|
210
|
100
|
7630
|
22586
|
5026
|
||
| 1806 |
52920
|
52480
|
53120
|
52480
|
53040
|
52960
|
120
|
40
|
1970
|
16172
|
708
|
||
| 1807 |
52860
|
52640
|
53240
|
52580
|
53240
|
53040
|
380
|
180
|
1144
|
6836
|
-228
|
||
| 1808 |
53080
|
52890
|
53360
|
52710
|
53360
|
53190
|
280
|
110
|
292
|
1030
|
-54
|
||
| 1809 |
53160
|
52980
|
53460
|
52820
|
53460
|
53250
|
300
|
90
|
376
|
650
|
126
|
||
| Total |
515748
|
657610 / 35592
|
|||||||||||
|
Aluminium
|
1710 |
16460
|
16245
|
16350
|
16080
|
16160
|
16215
|
-300
|
-245
|
14550
|
53690
|
-960
|
|
| 1711 |
16565
|
16290
|
16450
|
16150
|
16235
|
16315
|
-330
|
-250
|
147240
|
180972
|
-17858
|
||
| 1712 |
16660
|
16380
|
16560
|
16245
|
16330
|
16410
|
-330
|
-250
|
420896
|
460506
|
11178
|
||
| 1801 |
16755
|
16500
|
16645
|
16340
|
16415
|
16500
|
-340
|
-255
|
93656
|
165882
|
1478
|
||
| 1802 |
16820
|
16600
|
16705
|
16405
|
16480
|
16570
|
-340
|
-250
|
12992
|
53470
|
2178
|
||
| 1803 |
16860
|
16525
|
16750
|
16465
|
16550
|
16595
|
-310
|
-265
|
6284
|
50512
|
1222
|
||
| 1804 |
16945
|
16735
|
16775
|
16520
|
16570
|
16665
|
-375
|
-280
|
318
|
10368
|
182
|
||
| 1805 |
17005
|
16720
|
16825
|
16540
|
16600
|
16685
|
-405
|
-320
|
1016
|
8042
|
138
|
||
| 1806 |
16985
|
16800
|
16805
|
16590
|
16615
|
16755
|
-370
|
-230
|
174
|
1658
|
60
|
||
| 1807 |
17020
|
16795
|
16850
|
16595
|
16660
|
16750
|
-360
|
-270
|
78
|
766
|
-16
|
||
| 1808 |
17080
|
16850
|
16860
|
16650
|
16650
|
16790
|
-430
|
-290
|
32
|
450
|
-8
|
||
| 1809 |
17015
|
16860
|
16925
|
16635
|
16675
|
16785
|
-340
|
-230
|
248
|
268
|
68
|
||
| Total |
697484
|
986584 / -2338
|
|||||||||||
|
Zinc
|
1710 |
26910
|
26620
|
27020
|
26600
|
26715
|
26835
|
-195
|
-75
|
10350
|
10300
|
-7170
|
|
| 1711 |
26510
|
26290
|
26680
|
26165
|
26450
|
26440
|
-60
|
-70
|
146158
|
162732
|
-16356
|
||
| 1712 |
26180
|
25970
|
26390
|
25825
|
26135
|
26135
|
-45
|
-45
|
525512
|
223210
|
13462
|
||
| 1801 |
25965
|
25700
|
26180
|
25575
|
25905
|
25880
|
-60
|
-85
|
76904
|
76204
|
6654
|
||
| 1802 |
25815
|
25580
|
25970
|
25445
|
25765
|
25695
|
-50
|
-120
|
2442
|
6152
|
-262
|
||
| 1803 |
25755
|
25490
|
25835
|
25360
|
25500
|
25550
|
-255
|
-205
|
54
|
724
|
-14
|
||
| 1804 |
25665
|
25370
|
25715
|
25120
|
25420
|
25395
|
-245
|
-270
|
30
|
774
|
16
|
||
| 1805 |
25540
|
25235
|
25675
|
25175
|
25390
|
25400
|
-150
|
-140
|
966
|
2910
|
170
|
||
| 1806 |
25440
|
25355
|
25520
|
25130
|
25205
|
25230
|
-235
|
-210
|
42
|
428
|
12
|
||
| 1807 |
25265
|
25105
|
25380
|
25035
|
25035
|
25235
|
-230
|
-30
|
20
|
248
|
6
|
||
| 1808 |
25335
|
25120
|
25350
|
25120
|
25195
|
25230
|
-140
|
-105
|
36
|
238
|
-2
|
||
| 1809 |
25380
|
24965
|
25185
|
24965
|
25060
|
25105
|
-320
|
-275
|
56
|
58
|
12
|
||
| Total |
762570
|
483978 / -3472
|
|||||||||||
豫公网安备41010502003434号