| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1711 |
55370
|
55200
|
55340
|
54560
|
55000
|
54970
|
-370
|
-400
|
68986
|
112978
|
-6476
|
|
| 1712 |
55410
|
55220
|
55340
|
54450
|
54890
|
54910
|
-520
|
-500
|
298918
|
209684
|
2776
|
||
| 1801 |
55570
|
55260
|
55440
|
54530
|
55000
|
55000
|
-570
|
-570
|
82778
|
113542
|
1472
|
||
| 1802 |
55780
|
55420
|
55590
|
54660
|
55120
|
55110
|
-660
|
-670
|
23940
|
77104
|
836
|
||
| 1803 |
56020
|
55640
|
55800
|
54840
|
55300
|
55310
|
-720
|
-710
|
12412
|
63584
|
-1434
|
||
| 1804 |
56180
|
55840
|
55960
|
55080
|
55480
|
55530
|
-700
|
-650
|
3092
|
45478
|
-60
|
||
| 1805 |
56390
|
56050
|
56160
|
55240
|
55650
|
55760
|
-740
|
-630
|
1966
|
43128
|
42
|
||
| 1806 |
56600
|
56300
|
56360
|
55460
|
55840
|
55940
|
-760
|
-660
|
2056
|
37946
|
26
|
||
| 1807 |
56780
|
56450
|
56450
|
55700
|
56000
|
56180
|
-780
|
-600
|
468
|
22168
|
-46
|
||
| 1808 |
56850
|
56580
|
59980
|
53690
|
56130
|
56540
|
-720
|
-310
|
478
|
1592
|
132
|
||
| 1809 |
57050
|
56710
|
56780
|
56000
|
56270
|
56390
|
-780
|
-660
|
258
|
1970
|
-30
|
||
| 1810 |
57240
|
56850
|
57000
|
56130
|
56370
|
56510
|
-870
|
-730
|
304
|
218
|
-4
|
||
| Total |
495656
|
729392 / -2766
|
|||||||||||
|
Aluminium
|
1711 |
16320
|
16310
|
16320
|
15980
|
15990
|
16120
|
-330
|
-200
|
72464
|
137992
|
-10104
|
|
| 1712 |
16425
|
16410
|
16415
|
16060
|
16080
|
16220
|
-345
|
-205
|
444652
|
458912
|
-72
|
||
| 1801 |
16500
|
16500
|
16500
|
16150
|
16170
|
16285
|
-330
|
-215
|
147744
|
198480
|
14982
|
||
| 1802 |
16555
|
16505
|
16550
|
16220
|
16220
|
16345
|
-335
|
-210
|
27192
|
62128
|
4632
|
||
| 1803 |
16615
|
16580
|
16610
|
16290
|
16325
|
16405
|
-290
|
-210
|
11500
|
56574
|
2336
|
||
| 1804 |
16650
|
16655
|
16655
|
16350
|
16360
|
16455
|
-290
|
-195
|
1312
|
11150
|
126
|
||
| 1805 |
16695
|
16695
|
16700
|
16390
|
16410
|
16505
|
-285
|
-190
|
1876
|
9046
|
364
|
||
| 1806 |
16730
|
16560
|
16565
|
16425
|
16450
|
16505
|
-280
|
-225
|
172
|
1800
|
92
|
||
| 1807 |
16720
|
16645
|
16645
|
16450
|
16465
|
16500
|
-255
|
-220
|
64
|
744
|
-6
|
||
| 1808 |
16740
|
16730
|
16730
|
16460
|
16460
|
16515
|
-280
|
-225
|
128
|
494
|
48
|
||
| 1809 |
16760
|
16710
|
16715
|
16500
|
16535
|
16600
|
-225
|
-160
|
128
|
300
|
2
|
||
| 1810 |
16880
|
16545
|
16705
|
16545
|
16605
|
16610
|
-275
|
-270
|
12
|
10
|
10
|
||
| Total |
707244
|
937630 / 12410
|
|||||||||||
|
Zinc
|
1711 |
26115
|
25695
|
25840
|
25230
|
25665
|
25560
|
-450
|
-555
|
62268
|
92338
|
-19452
|
|
| 1712 |
25855
|
25340
|
25445
|
24830
|
25295
|
25155
|
-560
|
-700
|
470816
|
273550
|
45710
|
||
| 1801 |
25625
|
25095
|
25200
|
24600
|
25005
|
24910
|
-620
|
-715
|
187938
|
91802
|
7744
|
||
| 1802 |
25395
|
25030
|
25030
|
24435
|
24815
|
24735
|
-580
|
-660
|
12594
|
12470
|
1112
|
||
| 1803 |
25500
|
24860
|
24880
|
24365
|
24730
|
24620
|
-770
|
-880
|
178
|
784
|
30
|
||
| 1804 |
25425
|
24630
|
24645
|
24300
|
24575
|
24410
|
-850
|
-1015
|
92
|
810
|
4
|
||
| 1805 |
25115
|
24630
|
24690
|
24120
|
24415
|
24370
|
-700
|
-745
|
1588
|
3408
|
172
|
||
| 1806 |
24955
|
24425
|
24430
|
24190
|
24300
|
24245
|
-655
|
-710
|
158
|
406
|
-50
|
||
| 1807 |
24990
|
24295
|
24330
|
24105
|
24105
|
24250
|
-885
|
-740
|
24
|
272
|
2
|
||
| 1808 |
24700
|
24210
|
24220
|
23855
|
24120
|
24090
|
-580
|
-610
|
24
|
246
|
6
|
||
| 1809 |
24725
|
24100
|
24180
|
23885
|
24125
|
24000
|
-600
|
-725
|
24
|
126
|
18
|
||
| 1810 |
25045
|
23935
|
24260
|
23885
|
24260
|
23995
|
-785
|
-1050
|
8
|
12
|
6
|
||
| Total |
735712
|
476224 / 35302
|
|||||||||||
豫公网安备41010502003434号