| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1710 |
53390
|
53800
|
54100
|
53650
|
53870
|
53790
|
480
|
400
|
16260
|
12300
|
-5140
|
|
| 1711 |
52970
|
53450
|
53760
|
53260
|
53550
|
53500
|
580
|
530
|
95552
|
134890
|
-2928
|
||
| 1712 |
52890
|
53370
|
53670
|
53150
|
53410
|
53420
|
520
|
530
|
224032
|
208236
|
3640
|
||
| 1801 |
52870
|
53300
|
53590
|
53110
|
53380
|
53370
|
510
|
500
|
59298
|
103440
|
1908
|
||
| 1802 |
52950
|
53380
|
53620
|
53150
|
53400
|
53390
|
450
|
440
|
20910
|
74036
|
1064
|
||
| 1803 |
53160
|
53450
|
53730
|
53260
|
53530
|
53480
|
370
|
320
|
13962
|
64298
|
3134
|
||
| 1804 |
53290
|
53660
|
53880
|
53430
|
53690
|
53680
|
400
|
390
|
4962
|
34888
|
196
|
||
| 1805 |
53590
|
53820
|
54100
|
53600
|
53860
|
53870
|
270
|
280
|
4108
|
35230
|
224
|
||
| 1806 |
53660
|
53840
|
54260
|
53780
|
54000
|
54120
|
340
|
460
|
3514
|
25100
|
2020
|
||
| 1807 |
53730
|
54010
|
54440
|
53940
|
54200
|
54350
|
470
|
620
|
1780
|
8726
|
1368
|
||
| 1808 |
53920
|
54350
|
54540
|
54150
|
54440
|
54380
|
520
|
460
|
112
|
1088
|
4
|
||
| 1809 |
53980
|
54420
|
54640
|
54230
|
54450
|
54470
|
470
|
490
|
592
|
1364
|
344
|
||
| Total |
445082
|
703596 / 5834
|
|||||||||||
|
Aluminium
|
1710 |
16195
|
16230
|
16455
|
16215
|
16445
|
16365
|
250
|
170
|
9600
|
51230
|
-690
|
|
| 1711 |
16265
|
16360
|
16570
|
16315
|
16555
|
16465
|
290
|
200
|
96554
|
163924
|
-7138
|
||
| 1712 |
16365
|
16460
|
16680
|
16415
|
16670
|
16570
|
305
|
205
|
413884
|
462360
|
13840
|
||
| 1801 |
16450
|
16525
|
16760
|
16505
|
16740
|
16655
|
290
|
205
|
106176
|
176682
|
2722
|
||
| 1802 |
16525
|
16560
|
16805
|
16560
|
16785
|
16700
|
260
|
175
|
18960
|
57012
|
1360
|
||
| 1803 |
16555
|
16635
|
16855
|
16620
|
16835
|
16760
|
280
|
205
|
6664
|
52350
|
1566
|
||
| 1804 |
16605
|
16670
|
16885
|
16670
|
16865
|
16805
|
260
|
200
|
1918
|
10914
|
414
|
||
| 1805 |
16625
|
16705
|
16930
|
16705
|
16885
|
16835
|
260
|
210
|
646
|
8304
|
44
|
||
| 1806 |
16650
|
16885
|
16960
|
16840
|
16870
|
16885
|
220
|
235
|
114
|
1642
|
0
|
||
| 1807 |
16685
|
16810
|
16990
|
16810
|
16960
|
16920
|
275
|
235
|
92
|
734
|
-30
|
||
| 1808 |
16680
|
16795
|
16985
|
16795
|
16935
|
16930
|
255
|
250
|
32
|
450
|
2
|
||
| 1809 |
16735
|
16780
|
16995
|
16770
|
16980
|
16910
|
245
|
175
|
154
|
282
|
8
|
||
| Total |
654794
|
985884 / 12098
|
|||||||||||
|
Zinc
|
1710 |
26565
|
26850
|
26980
|
26675
|
26850
|
26820
|
285
|
255
|
2910
|
6310
|
-1110
|
|
| 1711 |
26170
|
26435
|
26740
|
26310
|
26565
|
26490
|
395
|
320
|
75574
|
141558
|
-10408
|
||
| 1712 |
25825
|
26120
|
26490
|
25980
|
26275
|
26180
|
450
|
355
|
543958
|
237706
|
6552
|
||
| 1801 |
25585
|
25890
|
26160
|
25760
|
26045
|
25945
|
460
|
360
|
80990
|
80932
|
2356
|
||
| 1802 |
25400
|
25655
|
25935
|
25590
|
25880
|
25765
|
480
|
365
|
4190
|
6536
|
74
|
||
| 1803 |
25235
|
25580
|
25760
|
25560
|
25565
|
25660
|
330
|
425
|
86
|
738
|
12
|
||
| 1804 |
25200
|
25690
|
25690
|
25370
|
25435
|
25520
|
235
|
320
|
50
|
788
|
16
|
||
| 1805 |
25070
|
25345
|
25555
|
25180
|
25405
|
25345
|
335
|
275
|
534
|
3056
|
98
|
||
| 1806 |
24870
|
25280
|
25315
|
25225
|
25315
|
25280
|
445
|
410
|
30
|
440
|
20
|
||
| 1807 |
24865
|
25190
|
25265
|
25125
|
25220
|
25205
|
355
|
340
|
30
|
258
|
2
|
||
| 1808 |
24835
|
25115
|
25150
|
25115
|
25135
|
25130
|
300
|
295
|
26
|
242
|
2
|
||
| 1809 |
25000
|
25000
|
25040
|
24950
|
24960
|
24995
|
-40
|
-5
|
40
|
98
|
6
|
||
| Total |
708418
|
478662 / -2380
|
|||||||||||
豫公网安备41010502003434号