| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1711 |
55520
|
55630
|
55680
|
54440
|
54750
|
55040
|
-770
|
-480
|
61670
|
83184
|
-6192
|
|
| 1712 |
55300
|
55580
|
55590
|
54240
|
54590
|
54890
|
-710
|
-410
|
311784
|
193512
|
-15972
|
||
| 1801 |
55360
|
55570
|
55650
|
54200
|
54570
|
54880
|
-790
|
-480
|
125144
|
128514
|
-4910
|
||
| 1802 |
55510
|
55680
|
55730
|
54260
|
54640
|
55000
|
-870
|
-510
|
67158
|
90212
|
1682
|
||
| 1803 |
55730
|
55730
|
55830
|
54400
|
54760
|
55130
|
-970
|
-600
|
34936
|
75040
|
3914
|
||
| 1804 |
55930
|
55980
|
56020
|
54600
|
55000
|
55390
|
-930
|
-540
|
8426
|
48194
|
968
|
||
| 1805 |
56010
|
56170
|
56200
|
54790
|
55110
|
55460
|
-900
|
-550
|
5038
|
43526
|
218
|
||
| 1806 |
56280
|
56390
|
56400
|
54870
|
55270
|
55710
|
-1010
|
-570
|
3250
|
38690
|
-58
|
||
| 1807 |
56410
|
56600
|
56600
|
55060
|
55450
|
55830
|
-960
|
-580
|
3006
|
26956
|
150
|
||
| 1808 |
56660
|
56460
|
56490
|
55280
|
55580
|
56000
|
-1080
|
-660
|
356
|
1732
|
52
|
||
| 1809 |
56710
|
56840
|
56840
|
55420
|
55690
|
55940
|
-1020
|
-770
|
824
|
2084
|
108
|
||
| 1810 |
56990
|
56830
|
56910
|
55510
|
55870
|
56180
|
-1120
|
-810
|
458
|
516
|
14
|
||
| Total |
622050
|
732160 / -20026
|
|||||||||||
|
Aluminium
|
1711 |
16205
|
16215
|
16320
|
16140
|
16165
|
16230
|
-40
|
25
|
31310
|
108958
|
-7746
|
|
| 1712 |
16275
|
16305
|
16420
|
16225
|
16270
|
16320
|
-5
|
45
|
300890
|
383892
|
-24488
|
||
| 1801 |
16365
|
16365
|
16515
|
16320
|
16355
|
16415
|
-10
|
50
|
184218
|
268314
|
33672
|
||
| 1802 |
16425
|
16430
|
16590
|
16405
|
16430
|
16485
|
5
|
60
|
44888
|
85958
|
8926
|
||
| 1803 |
16470
|
16520
|
16665
|
16475
|
16495
|
16560
|
25
|
90
|
7554
|
59920
|
1454
|
||
| 1804 |
16535
|
16590
|
16715
|
16535
|
16555
|
16620
|
20
|
85
|
2320
|
11990
|
876
|
||
| 1805 |
16600
|
16620
|
16785
|
16585
|
16590
|
16660
|
-10
|
60
|
2978
|
9372
|
-180
|
||
| 1806 |
16665
|
16680
|
16810
|
16660
|
16670
|
16725
|
5
|
60
|
274
|
2612
|
170
|
||
| 1807 |
16685
|
16705
|
16820
|
16695
|
16695
|
16730
|
10
|
45
|
66
|
814
|
56
|
||
| 1808 |
16715
|
16750
|
16860
|
16750
|
16860
|
16800
|
145
|
85
|
36
|
576
|
24
|
||
| 1809 |
16655
|
16800
|
16880
|
16770
|
16770
|
16830
|
115
|
175
|
36
|
324
|
10
|
||
| 1810 |
16765
|
16880
|
16905
|
16770
|
16770
|
16815
|
5
|
50
|
12
|
28
|
6
|
||
| Total |
574582
|
932758 / 12780
|
|||||||||||
|
Zinc
|
1711 |
26060
|
26130
|
26250
|
25860
|
25980
|
26050
|
-80
|
-10
|
22726
|
70432
|
-3638
|
|
| 1712 |
25660
|
25845
|
25870
|
25500
|
25615
|
25690
|
-45
|
30
|
214726
|
246074
|
-3858
|
||
| 1801 |
25420
|
25620
|
25630
|
25290
|
25425
|
25470
|
5
|
50
|
201416
|
110238
|
7558
|
||
| 1802 |
25290
|
25365
|
25460
|
25140
|
25250
|
25320
|
-40
|
30
|
14332
|
22176
|
2618
|
||
| 1803 |
25125
|
25295
|
25325
|
25045
|
25100
|
25175
|
-25
|
50
|
108
|
928
|
42
|
||
| 1804 |
25110
|
24980
|
25160
|
24975
|
25000
|
25060
|
-110
|
-50
|
24
|
780
|
-8
|
||
| 1805 |
24935
|
25075
|
25105
|
24825
|
24905
|
24970
|
-30
|
35
|
470
|
3592
|
-38
|
||
| 1806 |
24735
|
24900
|
24905
|
24815
|
24815
|
24885
|
80
|
150
|
16
|
370
|
6
|
||
| 1807 |
24620
|
24820
|
24820
|
24715
|
24800
|
24775
|
180
|
155
|
12
|
292
|
-6
|
||
| 1808 |
24520
|
24775
|
24775
|
24600
|
24605
|
24645
|
85
|
125
|
8
|
270
|
4
|
||
| 1809 |
24415
|
24560
|
24655
|
24500
|
24540
|
24570
|
125
|
155
|
20
|
168
|
4
|
||
| 1810 |
24435
|
24435
|
24435
|
0
|
0
|
0
|
22
|
0
|
|||||
| Total |
453858
|
455342 / 2684
|
|||||||||||
豫公网安备41010502003434号