| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1710 |
52370
|
52600
|
53970
|
52480
|
53730
|
53390
|
1360
|
1020
|
19420
|
17440
|
-6770
|
|
| 1711 |
52230
|
52440
|
53440
|
52260
|
53320
|
52970
|
1090
|
740
|
153954
|
137818
|
-3272
|
||
| 1712 |
52200
|
52400
|
53350
|
52210
|
53210
|
52890
|
1010
|
690
|
351494
|
204596
|
12040
|
||
| 1801 |
52220
|
52400
|
53300
|
52210
|
53160
|
52870
|
940
|
650
|
121780
|
101532
|
448
|
||
| 1802 |
52280
|
52390
|
53410
|
52250
|
53210
|
52950
|
930
|
670
|
77014
|
72972
|
3448
|
||
| 1803 |
52400
|
52500
|
53620
|
51730
|
53340
|
53160
|
940
|
760
|
39948
|
61164
|
7254
|
||
| 1804 |
52630
|
52620
|
53870
|
52530
|
53510
|
53290
|
880
|
660
|
21554
|
34692
|
6730
|
||
| 1805 |
52840
|
52860
|
54130
|
52670
|
53700
|
53590
|
860
|
750
|
19494
|
35006
|
12420
|
||
| 1806 |
52960
|
52830
|
54300
|
52830
|
53840
|
53660
|
880
|
700
|
10590
|
23080
|
6908
|
||
| 1807 |
53040
|
53010
|
54340
|
53000
|
54010
|
53730
|
970
|
690
|
1664
|
7358
|
522
|
||
| 1808 |
53190
|
53090
|
54360
|
53090
|
54250
|
53920
|
1060
|
730
|
520
|
1084
|
54
|
||
| 1809 |
53250
|
53320
|
54490
|
53310
|
54340
|
53980
|
1090
|
730
|
816
|
1020
|
370
|
||
| Total |
818248
|
697762 / 40152
|
|||||||||||
|
Aluminium
|
1710 |
16215
|
16160
|
16300
|
16100
|
16235
|
16195
|
20
|
-20
|
6980
|
51920
|
-1770
|
|
| 1711 |
16315
|
16225
|
16420
|
16130
|
16355
|
16265
|
40
|
-50
|
109910
|
171062
|
-9910
|
||
| 1712 |
16410
|
16310
|
16520
|
16230
|
16450
|
16365
|
40
|
-45
|
385382
|
448520
|
-11986
|
||
| 1801 |
16500
|
16400
|
16605
|
16315
|
16535
|
16450
|
35
|
-50
|
77956
|
173960
|
8078
|
||
| 1802 |
16570
|
16480
|
16660
|
16380
|
16595
|
16525
|
25
|
-45
|
13650
|
55652
|
2182
|
||
| 1803 |
16595
|
16530
|
16710
|
16435
|
16640
|
16555
|
45
|
-40
|
4498
|
50784
|
272
|
||
| 1804 |
16665
|
16540
|
16735
|
16515
|
16730
|
16605
|
65
|
-60
|
318
|
10500
|
132
|
||
| 1805 |
16685
|
16590
|
16795
|
16495
|
16710
|
16625
|
25
|
-60
|
1588
|
8260
|
218
|
||
| 1806 |
16755
|
16620
|
16800
|
16550
|
16800
|
16650
|
45
|
-105
|
292
|
1642
|
-16
|
||
| 1807 |
16750
|
16615
|
16810
|
16615
|
16810
|
16685
|
60
|
-65
|
48
|
764
|
-2
|
||
| 1808 |
16790
|
16675
|
16685
|
16675
|
16685
|
16680
|
-105
|
-110
|
4
|
448
|
-2
|
||
| 1809 |
16785
|
16650
|
16845
|
16645
|
16800
|
16735
|
15
|
-50
|
22
|
274
|
6
|
||
| Total |
600648
|
973786 / -12798
|
|||||||||||
|
Zinc
|
1710 |
26835
|
26715
|
26880
|
26220
|
26800
|
26565
|
-35
|
-270
|
4490
|
7420
|
-2880
|
|
| 1711 |
26440
|
26365
|
26515
|
25930
|
26415
|
26170
|
-25
|
-270
|
128490
|
151966
|
-10766
|
||
| 1712 |
26135
|
26045
|
26180
|
25585
|
26070
|
25825
|
-65
|
-310
|
674094
|
231154
|
7944
|
||
| 1801 |
25880
|
25800
|
25920
|
25350
|
25820
|
25585
|
-60
|
-295
|
103900
|
78576
|
2372
|
||
| 1802 |
25695
|
25680
|
25745
|
25160
|
25625
|
25400
|
-70
|
-295
|
3712
|
6462
|
310
|
||
| 1803 |
25550
|
25235
|
25555
|
25070
|
25555
|
25235
|
5
|
-315
|
50
|
726
|
2
|
||
| 1804 |
25395
|
25190
|
25415
|
24850
|
25320
|
25200
|
-75
|
-195
|
102
|
772
|
-2
|
||
| 1805 |
25400
|
25350
|
25370
|
24875
|
25250
|
25070
|
-150
|
-330
|
1106
|
2958
|
48
|
||
| 1806 |
25230
|
24860
|
25045
|
24740
|
25045
|
24870
|
-185
|
-360
|
56
|
420
|
-8
|
||
| 1807 |
25235
|
25095
|
25095
|
24760
|
24765
|
24865
|
-470
|
-370
|
22
|
256
|
8
|
||
| 1808 |
25230
|
25050
|
25050
|
24660
|
25000
|
24835
|
-230
|
-395
|
50
|
240
|
2
|
||
| 1809 |
25105
|
25210
|
25430
|
24500
|
24830
|
25000
|
-275
|
-105
|
70
|
92
|
34
|
||
| Total |
916142
|
481042 / -2936
|
|||||||||||
豫公网安备41010502003434号