| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1710 |
53790
|
54210
|
55450
|
53600
|
55300
|
54020
|
1510
|
230
|
5210
|
10430
|
-1870
|
|
| 1711 |
53500
|
53560
|
55340
|
53210
|
55060
|
54060
|
1560
|
560
|
129180
|
132076
|
-2814
|
||
| 1712 |
53420
|
53420
|
55320
|
53100
|
55090
|
54080
|
1670
|
660
|
459982
|
212304
|
4068
|
||
| 1801 |
53370
|
53410
|
55450
|
53070
|
55210
|
54250
|
1840
|
880
|
131882
|
107732
|
4292
|
||
| 1802 |
53390
|
53430
|
55630
|
53120
|
55370
|
54590
|
1980
|
1200
|
69354
|
78856
|
4820
|
||
| 1803 |
53480
|
53530
|
55800
|
53230
|
55520
|
54830
|
2040
|
1350
|
61512
|
68462
|
4164
|
||
| 1804 |
53680
|
53590
|
56050
|
53380
|
55800
|
55090
|
2120
|
1410
|
34250
|
46894
|
12006
|
||
| 1805 |
53870
|
53830
|
56280
|
53540
|
56050
|
55240
|
2180
|
1370
|
25950
|
43544
|
8314
|
||
| 1806 |
54120
|
54000
|
56460
|
53730
|
56200
|
55570
|
2080
|
1450
|
23506
|
37812
|
12712
|
||
| 1807 |
54350
|
54220
|
56710
|
53900
|
56500
|
56080
|
2150
|
1730
|
18508
|
22094
|
13368
|
||
| 1808 |
54380
|
54360
|
56800
|
54050
|
56550
|
55990
|
2170
|
1610
|
888
|
1458
|
370
|
||
| 1809 |
54470
|
54330
|
56980
|
54190
|
56590
|
55660
|
2120
|
1190
|
1206
|
1990
|
626
|
||
| Total |
961428
|
763652 / 60056
|
|||||||||||
|
Aluminium
|
1710 |
16365
|
16455
|
16470
|
16210
|
16275
|
16335
|
-90
|
-30
|
7500
|
48980
|
-2250
|
|
| 1711 |
16465
|
16560
|
16595
|
16300
|
16370
|
16440
|
-95
|
-25
|
79246
|
153886
|
-10038
|
||
| 1712 |
16570
|
16650
|
16700
|
16395
|
16470
|
16540
|
-100
|
-30
|
427222
|
448776
|
-13584
|
||
| 1801 |
16655
|
16725
|
16775
|
16475
|
16555
|
16620
|
-100
|
-35
|
116002
|
174996
|
-1686
|
||
| 1802 |
16700
|
16785
|
16825
|
16540
|
16615
|
16685
|
-85
|
-15
|
20576
|
57402
|
390
|
||
| 1803 |
16760
|
16855
|
16870
|
16590
|
16670
|
16750
|
-90
|
-10
|
4850
|
52856
|
506
|
||
| 1804 |
16805
|
16860
|
16900
|
16650
|
16730
|
16825
|
-75
|
20
|
1014
|
11014
|
100
|
||
| 1805 |
16835
|
16940
|
16950
|
16675
|
16750
|
16845
|
-85
|
10
|
1082
|
8578
|
274
|
||
| 1806 |
16885
|
16945
|
16950
|
16750
|
16810
|
16865
|
-75
|
-20
|
196
|
1702
|
60
|
||
| 1807 |
16920
|
16975
|
16975
|
16770
|
16830
|
16835
|
-90
|
-85
|
36
|
752
|
18
|
||
| 1808 |
16930
|
16975
|
16980
|
16770
|
16820
|
16890
|
-110
|
-40
|
18
|
448
|
-2
|
||
| 1809 |
16910
|
17000
|
17015
|
16790
|
16880
|
16930
|
-30
|
20
|
82
|
298
|
16
|
||
| Total |
657824
|
959688 / -26196
|
|||||||||||
|
Zinc
|
1710 |
26820
|
27000
|
27000
|
26450
|
26450
|
26590
|
-370
|
-230
|
2670
|
5550
|
-760
|
|
| 1711 |
26490
|
26580
|
26695
|
26060
|
26480
|
26365
|
-10
|
-125
|
98690
|
132878
|
-8680
|
||
| 1712 |
26180
|
26280
|
26420
|
25710
|
26285
|
26075
|
105
|
-105
|
819358
|
247768
|
10062
|
||
| 1801 |
25945
|
26055
|
26175
|
25525
|
26060
|
25865
|
115
|
-80
|
141012
|
83262
|
2330
|
||
| 1802 |
25765
|
25860
|
26000
|
25350
|
25900
|
25750
|
135
|
-15
|
11324
|
8660
|
2124
|
||
| 1803 |
25660
|
25655
|
25795
|
25255
|
25750
|
25585
|
90
|
-75
|
92
|
740
|
2
|
||
| 1804 |
25520
|
25555
|
25555
|
25300
|
25300
|
25425
|
-220
|
-95
|
4
|
788
|
0
|
||
| 1805 |
25345
|
25345
|
25560
|
24860
|
25480
|
25270
|
135
|
-75
|
1222
|
3200
|
144
|
||
| 1806 |
25280
|
25320
|
25320
|
24800
|
25140
|
25130
|
-140
|
-150
|
20
|
454
|
14
|
||
| 1807 |
25205
|
25165
|
25170
|
24805
|
24980
|
25035
|
-225
|
-170
|
16
|
254
|
-4
|
||
| 1808 |
25130
|
25125
|
25125
|
24680
|
24970
|
24925
|
-160
|
-205
|
16
|
242
|
0
|
||
| 1809 |
24995
|
24960
|
25045
|
24700
|
24775
|
24830
|
-220
|
-165
|
16
|
108
|
10
|
||
| Total |
1074440
|
483904 / 5242
|
|||||||||||
豫公网安备41010502003434号