| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1711 |
54060
|
55080
|
55830
|
54460
|
55160
|
55370
|
1100
|
1310
|
105426
|
119454
|
-12622
|
|
| 1712 |
54080
|
55280
|
55910
|
54980
|
55120
|
55410
|
1040
|
1330
|
374224
|
206908
|
-5396
|
||
| 1801 |
54250
|
55320
|
56100
|
55080
|
55210
|
55570
|
960
|
1320
|
133774
|
112070
|
4338
|
||
| 1802 |
54590
|
55580
|
56320
|
55250
|
55390
|
55780
|
800
|
1190
|
59546
|
76268
|
-2588
|
||
| 1803 |
54830
|
55620
|
56530
|
55450
|
55550
|
56020
|
720
|
1190
|
44310
|
65018
|
-3444
|
||
| 1804 |
55090
|
55970
|
56750
|
55680
|
55770
|
56180
|
680
|
1090
|
8964
|
45538
|
-1356
|
||
| 1805 |
55240
|
56050
|
56970
|
55850
|
55970
|
56390
|
730
|
1150
|
5594
|
43086
|
-458
|
||
| 1806 |
55570
|
56380
|
57150
|
56090
|
56180
|
56600
|
610
|
1030
|
5972
|
37920
|
108
|
||
| 1807 |
56080
|
56610
|
57330
|
56240
|
56450
|
56780
|
370
|
700
|
2436
|
22214
|
120
|
||
| 1808 |
55990
|
56790
|
57330
|
56430
|
56540
|
56850
|
550
|
860
|
516
|
1460
|
2
|
||
| 1809 |
55660
|
56880
|
57570
|
56550
|
56660
|
57050
|
1000
|
1390
|
400
|
2000
|
10
|
||
| 1810 |
55660
|
56910
|
57710
|
56610
|
56670
|
57240
|
1010
|
1580
|
550
|
222
|
222
|
||
| Total |
741712
|
732158 / -21064
|
|||||||||||
|
Aluminium
|
1711 |
16440
|
16395
|
16505
|
16205
|
16265
|
16320
|
-175
|
-120
|
55856
|
148096
|
-5790
|
|
| 1712 |
16540
|
16525
|
16605
|
16290
|
16350
|
16425
|
-190
|
-115
|
410098
|
458984
|
10208
|
||
| 1801 |
16620
|
16590
|
16680
|
16380
|
16430
|
16500
|
-190
|
-120
|
131362
|
183498
|
8502
|
||
| 1802 |
16685
|
16615
|
16735
|
16450
|
16490
|
16555
|
-195
|
-130
|
18830
|
57496
|
94
|
||
| 1803 |
16750
|
16700
|
16790
|
16510
|
16560
|
16615
|
-190
|
-135
|
6406
|
54238
|
1382
|
||
| 1804 |
16825
|
16800
|
16820
|
16565
|
16600
|
16650
|
-225
|
-175
|
1180
|
11024
|
10
|
||
| 1805 |
16845
|
16820
|
16870
|
16605
|
16665
|
16695
|
-180
|
-150
|
890
|
8682
|
104
|
||
| 1806 |
16865
|
16880
|
16880
|
16640
|
16680
|
16730
|
-185
|
-135
|
92
|
1708
|
6
|
||
| 1807 |
16835
|
16895
|
16895
|
16645
|
16700
|
16720
|
-135
|
-115
|
56
|
750
|
-2
|
||
| 1808 |
16890
|
16820
|
16885
|
16675
|
16675
|
16740
|
-215
|
-150
|
60
|
446
|
-2
|
||
| 1809 |
16930
|
16850
|
16850
|
16685
|
16730
|
16760
|
-200
|
-170
|
100
|
298
|
0
|
||
| 1810 |
16930
|
16930
|
16930
|
0
|
0
|
0
|
0
|
0
|
|||||
| Total |
624930
|
925220 / 14512
|
|||||||||||
|
Zinc
|
1711 |
26365
|
26405
|
26595
|
25810
|
25925
|
26115
|
-440
|
-250
|
73698
|
111790
|
-21088
|
|
| 1712 |
26075
|
26250
|
26385
|
25420
|
25560
|
25855
|
-515
|
-220
|
757970
|
227840
|
-19928
|
||
| 1801 |
25865
|
26060
|
26165
|
25180
|
25285
|
25625
|
-580
|
-240
|
136462
|
84058
|
796
|
||
| 1802 |
25750
|
25865
|
25990
|
25000
|
25105
|
25395
|
-645
|
-355
|
13980
|
11358
|
2698
|
||
| 1803 |
25585
|
25690
|
25715
|
25215
|
25230
|
25500
|
-355
|
-85
|
44
|
754
|
14
|
||
| 1804 |
25425
|
25625
|
25625
|
25085
|
25155
|
25425
|
-270
|
0
|
40
|
806
|
18
|
||
| 1805 |
25270
|
25430
|
25630
|
24720
|
24835
|
25115
|
-435
|
-155
|
916
|
3236
|
36
|
||
| 1806 |
25130
|
25290
|
25320
|
24605
|
24605
|
24955
|
-525
|
-175
|
68
|
456
|
2
|
||
| 1807 |
25035
|
25190
|
25330
|
24500
|
24500
|
24990
|
-535
|
-45
|
20
|
270
|
16
|
||
| 1808 |
24925
|
25100
|
25100
|
24510
|
24530
|
24700
|
-395
|
-225
|
26
|
240
|
-2
|
||
| 1809 |
24830
|
25040
|
25045
|
24410
|
24410
|
24725
|
-420
|
-105
|
8
|
108
|
0
|
||
| 1810 |
24830
|
25440
|
25440
|
24165
|
24920
|
25045
|
90
|
215
|
20
|
6
|
6
|
||
| Total |
983252
|
440922 / -37432
|
|||||||||||
豫公网安备41010502003434号