| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1710 |
50360
|
50760
|
51920
|
50590
|
51580
|
51260
|
1220
|
900
|
35670
|
46288
|
-4996
|
|
| 1711 |
50410
|
50770
|
51850
|
50620
|
51840
|
51250
|
1430
|
840
|
292024
|
139202
|
-22048
|
||
| 1712 |
50450
|
50780
|
51880
|
50660
|
51880
|
51320
|
1430
|
870
|
161078
|
161508
|
-2224
|
||
| 1801 |
50530
|
50890
|
51960
|
50690
|
51950
|
51430
|
1420
|
900
|
49264
|
76652
|
6226
|
||
| 1802 |
50660
|
51010
|
52030
|
50880
|
52030
|
51530
|
1370
|
870
|
16784
|
50336
|
4976
|
||
| 1803 |
50820
|
51300
|
52150
|
51060
|
52150
|
51580
|
1330
|
760
|
10640
|
44370
|
270
|
||
| 1804 |
51020
|
51330
|
52290
|
51270
|
52290
|
51800
|
1270
|
780
|
1374
|
19098
|
-56
|
||
| 1805 |
51180
|
51500
|
52430
|
51430
|
52360
|
51950
|
1180
|
770
|
474
|
16098
|
-76
|
||
| 1806 |
51370
|
51630
|
52620
|
51560
|
52530
|
52160
|
1160
|
790
|
1470
|
14772
|
102
|
||
| 1807 |
51540
|
51910
|
52810
|
51770
|
52790
|
52370
|
1250
|
830
|
862
|
7362
|
170
|
||
| 1808 |
51710
|
52030
|
52880
|
52010
|
52750
|
52580
|
1040
|
870
|
158
|
1028
|
32
|
||
| 1809 |
51820
|
52090
|
53000
|
52090
|
52900
|
52640
|
1080
|
820
|
178
|
356
|
44
|
||
| Total |
569976
|
577070 / -17580
|
|||||||||||
|
Aluminium
|
1710 |
16280
|
16315
|
16320
|
16100
|
16300
|
16235
|
20
|
-45
|
15904
|
52532
|
-3818
|
|
| 1711 |
16380
|
16340
|
16405
|
16180
|
16345
|
16305
|
-35
|
-75
|
386486
|
231372
|
-40482
|
||
| 1712 |
16480
|
16460
|
16500
|
16290
|
16445
|
16410
|
-35
|
-70
|
262306
|
404826
|
2056
|
||
| 1801 |
16565
|
16510
|
16580
|
16370
|
16515
|
16490
|
-50
|
-75
|
70374
|
138282
|
1158
|
||
| 1802 |
16625
|
16625
|
16635
|
16445
|
16570
|
16550
|
-55
|
-75
|
12446
|
49318
|
1288
|
||
| 1803 |
16680
|
16625
|
16675
|
16490
|
16615
|
16605
|
-65
|
-75
|
5446
|
47890
|
508
|
||
| 1804 |
16700
|
16685
|
16710
|
16575
|
16680
|
16665
|
-20
|
-35
|
436
|
9692
|
-102
|
||
| 1805 |
16735
|
16730
|
16775
|
16605
|
16705
|
16685
|
-30
|
-50
|
680
|
6346
|
-164
|
||
| 1806 |
16750
|
16790
|
16795
|
16650
|
16780
|
16725
|
30
|
-25
|
218
|
1586
|
-20
|
||
| 1807 |
16795
|
16790
|
16805
|
16730
|
16790
|
16760
|
-5
|
-35
|
66
|
762
|
-24
|
||
| 1808 |
16780
|
16785
|
16830
|
16745
|
16805
|
16805
|
25
|
25
|
32
|
448
|
8
|
||
| 1809 |
16815
|
16830
|
16875
|
16725
|
16875
|
16805
|
60
|
-10
|
34
|
180
|
0
|
||
| Total |
754428
|
943234 / -39592
|
|||||||||||
|
Zinc
|
1710 |
26055
|
26205
|
27125
|
26010
|
26645
|
26365
|
590
|
310
|
17792
|
28642
|
-6346
|
|
| 1711 |
25610
|
25790
|
26145
|
25505
|
26070
|
25865
|
460
|
255
|
367686
|
210338
|
-18132
|
||
| 1712 |
25390
|
25580
|
25885
|
25265
|
25845
|
25615
|
455
|
225
|
235422
|
173682
|
9348
|
||
| 1801 |
25230
|
25355
|
25685
|
25080
|
25680
|
25450
|
450
|
220
|
59174
|
58780
|
2008
|
||
| 1802 |
25110
|
25210
|
25530
|
25010
|
25530
|
25355
|
420
|
245
|
560
|
4112
|
-2
|
||
| 1803 |
25110
|
25290
|
25420
|
25115
|
25420
|
25245
|
310
|
135
|
94
|
678
|
12
|
||
| 1804 |
24840
|
25310
|
25310
|
24925
|
25215
|
25130
|
375
|
290
|
18
|
738
|
-8
|
||
| 1805 |
24810
|
24920
|
25310
|
24820
|
25310
|
25045
|
500
|
235
|
532
|
2234
|
214
|
||
| 1806 |
24680
|
25050
|
25290
|
24700
|
25290
|
24935
|
610
|
255
|
62
|
438
|
-6
|
||
| 1807 |
24705
|
24900
|
25055
|
24720
|
24800
|
24855
|
95
|
150
|
30
|
244
|
-10
|
||
| 1808 |
24450
|
24800
|
25155
|
24515
|
25155
|
24745
|
705
|
295
|
40
|
226
|
4
|
||
| 1809 |
24360
|
24490
|
24700
|
24380
|
24700
|
24480
|
340
|
120
|
14
|
50
|
6
|
||
| Total |
681424
|
480162 / -12912
|
|||||||||||
豫公网安备41010502003434号