| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1710 |
49710
|
49780
|
50430
|
49750
|
50230
|
50180
|
520
|
470
|
62928
|
70302
|
-9118
|
|
| 1711 |
49850
|
49840
|
50510
|
49820
|
50260
|
50160
|
410
|
310
|
247008
|
179006
|
-8606
|
||
| 1712 |
49890
|
49900
|
50580
|
49890
|
50330
|
50250
|
440
|
360
|
89048
|
150862
|
-2510
|
||
| 1801 |
49970
|
49980
|
50750
|
49980
|
50440
|
50370
|
470
|
400
|
27578
|
65554
|
2884
|
||
| 1802 |
50170
|
50240
|
50860
|
50200
|
50610
|
50550
|
440
|
380
|
8694
|
42132
|
412
|
||
| 1803 |
50280
|
50380
|
51040
|
50380
|
50760
|
50680
|
480
|
400
|
5474
|
41578
|
862
|
||
| 1804 |
50610
|
50590
|
51250
|
50590
|
50960
|
50940
|
350
|
330
|
1940
|
18918
|
866
|
||
| 1805 |
50800
|
50770
|
51370
|
50770
|
51150
|
51110
|
350
|
310
|
1118
|
16106
|
482
|
||
| 1806 |
51010
|
51020
|
51560
|
50980
|
51420
|
51280
|
410
|
270
|
640
|
14688
|
86
|
||
| 1807 |
51090
|
51300
|
51760
|
51200
|
51600
|
51530
|
510
|
440
|
468
|
7338
|
-62
|
||
| 1808 |
51230
|
51380
|
51870
|
51360
|
51740
|
51690
|
510
|
460
|
164
|
972
|
46
|
||
| 1809 |
51360
|
51480
|
52020
|
51370
|
51800
|
51790
|
440
|
430
|
118
|
200
|
24
|
||
| Total |
445178
|
607656 / -14634
|
|||||||||||
|
Aluminium
|
1710 |
16445
|
16440
|
16570
|
16245
|
16330
|
16375
|
-115
|
-70
|
31574
|
68500
|
-4560
|
|
| 1711 |
16605
|
16550
|
16680
|
16335
|
16420
|
16470
|
-185
|
-135
|
718406
|
371886
|
-20130
|
||
| 1712 |
16695
|
16650
|
16775
|
16445
|
16510
|
16570
|
-185
|
-125
|
350332
|
342730
|
29518
|
||
| 1801 |
16765
|
16760
|
16845
|
16505
|
16580
|
16640
|
-185
|
-125
|
101384
|
133764
|
6454
|
||
| 1802 |
16680
|
16780
|
16880
|
16550
|
16635
|
16680
|
-45
|
0
|
10086
|
46828
|
36
|
||
| 1803 |
16785
|
16760
|
16915
|
16595
|
16675
|
16735
|
-110
|
-50
|
5270
|
47606
|
84
|
||
| 1804 |
16740
|
16820
|
16935
|
16635
|
16680
|
16760
|
-60
|
20
|
616
|
9748
|
80
|
||
| 1805 |
16810
|
16820
|
16990
|
16650
|
16760
|
16790
|
-50
|
-20
|
3138
|
6776
|
168
|
||
| 1806 |
16970
|
16790
|
16955
|
16665
|
16780
|
16810
|
-190
|
-160
|
704
|
1746
|
26
|
||
| 1807 |
16800
|
16815
|
16930
|
16715
|
16800
|
16810
|
0
|
10
|
196
|
770
|
-118
|
||
| 1808 |
17025
|
16795
|
16845
|
16710
|
16820
|
16815
|
-205
|
-210
|
178
|
486
|
-20
|
||
| 1809 |
16955
|
16885
|
16970
|
16700
|
16800
|
16845
|
-155
|
-110
|
120
|
152
|
58
|
||
| Total |
1222004
|
1030992 / 11596
|
|||||||||||
|
Zinc
|
1710 |
25275
|
25335
|
25660
|
24800
|
25470
|
25365
|
195
|
90
|
34442
|
55746
|
-8038
|
|
| 1711 |
24965
|
25025
|
25350
|
24385
|
25175
|
24940
|
210
|
-25
|
461462
|
246606
|
-8492
|
||
| 1712 |
24800
|
24835
|
25150
|
24210
|
25010
|
24815
|
210
|
15
|
227850
|
134942
|
10058
|
||
| 1801 |
24625
|
24570
|
24990
|
24050
|
24860
|
24650
|
235
|
25
|
55870
|
43668
|
5022
|
||
| 1802 |
24505
|
24295
|
24850
|
24065
|
24710
|
24535
|
205
|
30
|
356
|
4274
|
-8
|
||
| 1803 |
24185
|
24215
|
24720
|
24215
|
24695
|
24560
|
510
|
375
|
22
|
680
|
-6
|
||
| 1804 |
24040
|
24190
|
24580
|
23825
|
24560
|
24170
|
520
|
130
|
60
|
776
|
-24
|
||
| 1805 |
24135
|
24040
|
24550
|
23700
|
24355
|
24185
|
220
|
50
|
420
|
1470
|
76
|
||
| 1806 |
23860
|
23900
|
24380
|
23580
|
24240
|
23795
|
380
|
-65
|
156
|
464
|
26
|
||
| 1807 |
23890
|
23800
|
23970
|
23395
|
23970
|
23665
|
80
|
-225
|
16
|
248
|
2
|
||
| 1808 |
23935
|
23600
|
24085
|
23400
|
24085
|
23670
|
150
|
-265
|
24
|
238
|
-6
|
||
| 1809 |
23540
|
23600
|
23800
|
23260
|
23800
|
23590
|
260
|
50
|
8
|
30
|
-6
|
||
| Total |
780686
|
489142 / -1396
|
|||||||||||
豫公网安备41010502003434号