| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1711 |
54970
|
54950
|
55280
|
54530
|
54700
|
54790
|
-270
|
-180
|
63342
|
107452
|
-5526
|
|
| 1712 |
54910
|
54850
|
55240
|
54470
|
54620
|
54780
|
-290
|
-130
|
267536
|
205172
|
-4512
|
||
| 1801 |
55000
|
54990
|
55330
|
54580
|
54720
|
54860
|
-280
|
-140
|
81532
|
117110
|
3568
|
||
| 1802 |
55110
|
54990
|
55420
|
54700
|
54860
|
54970
|
-250
|
-140
|
21708
|
77962
|
858
|
||
| 1803 |
55310
|
55270
|
55590
|
54890
|
54990
|
55150
|
-320
|
-160
|
9680
|
62686
|
-898
|
||
| 1804 |
55530
|
55430
|
55700
|
55080
|
55190
|
55310
|
-340
|
-220
|
2696
|
45292
|
-186
|
||
| 1805 |
55760
|
55590
|
55960
|
55270
|
55400
|
55480
|
-360
|
-280
|
2704
|
43148
|
20
|
||
| 1806 |
55940
|
55750
|
56100
|
55460
|
55590
|
55700
|
-350
|
-240
|
1446
|
38074
|
128
|
||
| 1807 |
56180
|
55950
|
56300
|
55670
|
55800
|
55900
|
-380
|
-280
|
350
|
22250
|
82
|
||
| 1808 |
56540
|
55990
|
56380
|
55780
|
56110
|
56080
|
-430
|
-460
|
168
|
1640
|
48
|
||
| 1809 |
56390
|
56180
|
56390
|
55970
|
56170
|
56200
|
-220
|
-190
|
200
|
1958
|
-12
|
||
| 1810 |
56510
|
56400
|
56690
|
56010
|
56340
|
56380
|
-170
|
-130
|
194
|
262
|
44
|
||
| Total |
451556
|
723006 / -6386
|
|||||||||||
|
Aluminium
|
1711 |
16120
|
16010
|
16165
|
15835
|
16060
|
15995
|
-60
|
-125
|
48672
|
133800
|
-4192
|
|
| 1712 |
16220
|
16100
|
16255
|
15910
|
16150
|
16080
|
-70
|
-140
|
411678
|
442524
|
-16388
|
||
| 1801 |
16285
|
16170
|
16340
|
16020
|
16225
|
16170
|
-60
|
-115
|
155382
|
203282
|
4802
|
||
| 1802 |
16345
|
16250
|
16400
|
16090
|
16290
|
16235
|
-55
|
-110
|
27624
|
67206
|
5078
|
||
| 1803 |
16405
|
16300
|
16455
|
16170
|
16345
|
16300
|
-60
|
-105
|
11502
|
56338
|
-236
|
||
| 1804 |
16455
|
16380
|
16500
|
16250
|
16395
|
16350
|
-60
|
-105
|
2418
|
11652
|
502
|
||
| 1805 |
16505
|
16400
|
16565
|
16300
|
16460
|
16405
|
-45
|
-100
|
2448
|
9332
|
286
|
||
| 1806 |
16505
|
16425
|
16615
|
16330
|
16500
|
16470
|
-5
|
-35
|
520
|
2042
|
242
|
||
| 1807 |
16500
|
16400
|
16630
|
16355
|
16560
|
16450
|
60
|
-50
|
178
|
766
|
22
|
||
| 1808 |
16515
|
16430
|
16600
|
16370
|
16595
|
16440
|
80
|
-75
|
272
|
526
|
32
|
||
| 1809 |
16600
|
16445
|
16635
|
16415
|
16615
|
16490
|
15
|
-110
|
112
|
312
|
12
|
||
| 1810 |
16610
|
16510
|
16510
|
16510
|
16510
|
16510
|
-100
|
-100
|
2
|
12
|
2
|
||
| Total |
660808
|
927792 / -9838
|
|||||||||||
|
Zinc
|
1711 |
25560
|
25800
|
25965
|
25555
|
25565
|
25720
|
5
|
160
|
34280
|
88878
|
-3460
|
|
| 1712 |
25155
|
25435
|
25650
|
25190
|
25195
|
25390
|
40
|
235
|
377908
|
263276
|
-10274
|
||
| 1801 |
24910
|
25150
|
25380
|
24940
|
24940
|
25125
|
30
|
215
|
207106
|
93240
|
1438
|
||
| 1802 |
24735
|
24960
|
25180
|
24770
|
24785
|
24940
|
50
|
205
|
11380
|
12754
|
284
|
||
| 1803 |
24620
|
24730
|
25160
|
24680
|
24680
|
24780
|
60
|
160
|
270
|
860
|
76
|
||
| 1804 |
24410
|
24780
|
24780
|
24585
|
24585
|
24720
|
175
|
310
|
14
|
808
|
-2
|
||
| 1805 |
24370
|
24505
|
24675
|
24335
|
24430
|
24525
|
60
|
155
|
966
|
3496
|
88
|
||
| 1806 |
24245
|
24350
|
24500
|
24335
|
24340
|
24385
|
95
|
140
|
72
|
378
|
-28
|
||
| 1807 |
24250
|
24445
|
24480
|
24225
|
24225
|
24415
|
-25
|
165
|
34
|
284
|
12
|
||
| 1808 |
24090
|
24220
|
24425
|
24220
|
24260
|
24340
|
170
|
250
|
16
|
252
|
6
|
||
| 1809 |
24000
|
24080
|
24300
|
24050
|
24130
|
24125
|
130
|
125
|
16
|
132
|
6
|
||
| 1810 |
23995
|
24045
|
24045
|
24045
|
24045
|
24045
|
50
|
50
|
2
|
12
|
0
|
||
| Total |
632064
|
464370 / -11854
|
|||||||||||
豫公网安备41010502003434号