| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1711 |
54850
|
55180
|
55220
|
54180
|
54500
|
54720
|
-350
|
-130
|
66770
|
94268
|
-6552
|
|
| 1712 |
54700
|
55030
|
55140
|
54070
|
54390
|
54580
|
-310
|
-120
|
297772
|
196648
|
-12544
|
||
| 1801 |
54860
|
55050
|
55230
|
54120
|
54480
|
54650
|
-380
|
-210
|
100390
|
120646
|
2114
|
||
| 1802 |
55040
|
55250
|
55350
|
54300
|
54600
|
54800
|
-440
|
-240
|
34066
|
84414
|
3920
|
||
| 1803 |
55240
|
55390
|
55520
|
54470
|
54760
|
54980
|
-480
|
-260
|
14544
|
63934
|
-138
|
||
| 1804 |
55520
|
55500
|
55730
|
54700
|
54960
|
55120
|
-560
|
-400
|
2610
|
45990
|
36
|
||
| 1805 |
55820
|
55800
|
55920
|
54910
|
55160
|
55370
|
-660
|
-450
|
2966
|
43528
|
-138
|
||
| 1806 |
55900
|
55890
|
56070
|
55100
|
55350
|
55600
|
-550
|
-300
|
1618
|
38518
|
86
|
||
| 1807 |
56330
|
56320
|
56320
|
55240
|
55550
|
55770
|
-780
|
-560
|
1070
|
26698
|
16
|
||
| 1808 |
55930
|
56300
|
56350
|
55590
|
55900
|
55970
|
-30
|
40
|
122
|
1688
|
44
|
||
| 1809 |
56380
|
56550
|
56620
|
55630
|
56000
|
56170
|
-380
|
-210
|
216
|
1918
|
-16
|
||
| 1810 |
56350
|
57270
|
57270
|
55770
|
56150
|
56310
|
-200
|
-40
|
218
|
370
|
32
|
||
| Total |
522362
|
718620 / -13140
|
|||||||||||
|
Aluminium
|
1711 |
16185
|
16240
|
16245
|
16070
|
16145
|
16180
|
-40
|
-5
|
30268
|
122542
|
-5126
|
|
| 1712 |
16255
|
16310
|
16330
|
16145
|
16240
|
16250
|
-15
|
-5
|
307272
|
411570
|
-23882
|
||
| 1801 |
16330
|
16395
|
16400
|
16215
|
16310
|
16325
|
-20
|
-5
|
144358
|
222422
|
8206
|
||
| 1802 |
16395
|
16405
|
16455
|
16270
|
16370
|
16370
|
-25
|
-25
|
30108
|
73174
|
560
|
||
| 1803 |
16450
|
16485
|
16505
|
16300
|
16415
|
16420
|
-35
|
-30
|
9574
|
56036
|
-482
|
||
| 1804 |
16495
|
16520
|
16550
|
16385
|
16470
|
16500
|
-25
|
5
|
1880
|
11190
|
-448
|
||
| 1805 |
16575
|
16575
|
16600
|
16410
|
16530
|
16530
|
-45
|
-45
|
1604
|
9550
|
188
|
||
| 1806 |
16650
|
16660
|
16660
|
16500
|
16620
|
16605
|
-30
|
-45
|
270
|
2370
|
132
|
||
| 1807 |
16650
|
16600
|
16695
|
16600
|
16615
|
16655
|
-35
|
5
|
46
|
722
|
2
|
||
| 1808 |
16605
|
16575
|
16710
|
16545
|
16650
|
16635
|
45
|
30
|
44
|
494
|
-16
|
||
| 1809 |
16745
|
16735
|
16755
|
16615
|
16680
|
16685
|
-65
|
-60
|
20
|
300
|
-2
|
||
| 1810 |
16725
|
16795
|
16820
|
16585
|
16820
|
16725
|
95
|
0
|
24
|
20
|
6
|
||
| Total |
525468
|
910390 / -20862
|
|||||||||||
|
Zinc
|
1711 |
25775
|
25880
|
25905
|
25415
|
25785
|
25745
|
10
|
-30
|
32304
|
79830
|
-2500
|
|
| 1712 |
25390
|
25495
|
25580
|
25050
|
25430
|
25360
|
40
|
-30
|
317090
|
252418
|
-7226
|
||
| 1801 |
25150
|
25220
|
25325
|
24815
|
25165
|
25130
|
15
|
-20
|
229376
|
97116
|
6602
|
||
| 1802 |
24980
|
25100
|
25150
|
24640
|
25000
|
24955
|
20
|
-25
|
10330
|
15270
|
738
|
||
| 1803 |
24760
|
24955
|
25175
|
24550
|
25045
|
24820
|
285
|
60
|
190
|
874
|
16
|
||
| 1804 |
24650
|
24795
|
24795
|
24795
|
24795
|
24795
|
145
|
145
|
2
|
812
|
-2
|
||
| 1805 |
24595
|
24690
|
24770
|
24350
|
24665
|
24600
|
70
|
5
|
724
|
3594
|
80
|
||
| 1806 |
24305
|
24500
|
24500
|
195
|
195
|
0
|
374
|
0
|
|||||
| 1807 |
24495
|
24455
|
24580
|
24215
|
24580
|
24410
|
85
|
-85
|
8
|
296
|
4
|
||
| 1808 |
24250
|
24000
|
24445
|
24000
|
24290
|
24245
|
40
|
-5
|
10
|
262
|
6
|
||
| 1809 |
23975
|
24285
|
24300
|
24025
|
24300
|
24170
|
325
|
195
|
24
|
130
|
0
|
||
| 1810 |
24275
|
24010
|
24475
|
24010
|
24265
|
24200
|
-10
|
-75
|
16
|
22
|
4
|
||
| Total |
590074
|
450998 / -2278
|
|||||||||||
豫公网安备41010502003434号