| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1711 |
54980
|
54760
|
54970
|
53950
|
54100
|
54440
|
-880
|
-540
|
57240
|
70706
|
-8854
|
|
| 1712 |
54870
|
54690
|
54880
|
53840
|
53990
|
54370
|
-880
|
-500
|
272016
|
183546
|
-3088
|
||
| 1801 |
54870
|
54700
|
54880
|
53850
|
53970
|
54340
|
-900
|
-530
|
120542
|
129300
|
168
|
||
| 1802 |
54950
|
54800
|
54980
|
53940
|
54050
|
54380
|
-900
|
-570
|
45174
|
89800
|
-2988
|
||
| 1803 |
55080
|
55050
|
55130
|
54090
|
54170
|
54560
|
-910
|
-520
|
27246
|
82538
|
3554
|
||
| 1804 |
55250
|
55150
|
55290
|
54290
|
54350
|
54640
|
-900
|
-610
|
4386
|
49252
|
310
|
||
| 1805 |
55440
|
55340
|
55440
|
54460
|
54600
|
54810
|
-840
|
-630
|
5006
|
44386
|
248
|
||
| 1806 |
55540
|
55560
|
55590
|
54570
|
54700
|
54940
|
-840
|
-600
|
2262
|
39268
|
486
|
||
| 1807 |
55720
|
55660
|
55680
|
54800
|
54900
|
55090
|
-820
|
-630
|
858
|
27164
|
106
|
||
| 1808 |
55810
|
55670
|
55750
|
54910
|
54980
|
55110
|
-830
|
-700
|
384
|
2052
|
136
|
||
| 1809 |
56010
|
55930
|
55950
|
55100
|
55120
|
55430
|
-890
|
-580
|
298
|
2054
|
-32
|
||
| 1810 |
56030
|
55790
|
56030
|
55130
|
55240
|
55590
|
-790
|
-440
|
388
|
812
|
184
|
||
| Total |
535800
|
720878 / -9770
|
|||||||||||
|
Aluminium
|
1711 |
16365
|
16370
|
16395
|
16165
|
16175
|
16290
|
-190
|
-75
|
29528
|
85426
|
-6262
|
|
| 1712 |
16445
|
16450
|
16485
|
16245
|
16265
|
16370
|
-180
|
-75
|
293630
|
312454
|
-33396
|
||
| 1801 |
16550
|
16545
|
16585
|
16345
|
16360
|
16465
|
-190
|
-85
|
192988
|
347630
|
11876
|
||
| 1802 |
16635
|
16600
|
16675
|
16430
|
16440
|
16545
|
-195
|
-90
|
51276
|
103148
|
8326
|
||
| 1803 |
16700
|
16720
|
16725
|
16505
|
16515
|
16605
|
-185
|
-95
|
15200
|
59918
|
1118
|
||
| 1804 |
16770
|
16730
|
16780
|
16565
|
16565
|
16700
|
-205
|
-70
|
1796
|
15328
|
966
|
||
| 1805 |
16770
|
16790
|
16850
|
16600
|
16605
|
16700
|
-165
|
-70
|
3034
|
11436
|
634
|
||
| 1806 |
16825
|
16810
|
16855
|
16660
|
16660
|
16790
|
-165
|
-35
|
208
|
2748
|
84
|
||
| 1807 |
16925
|
16870
|
16905
|
16810
|
16840
|
16845
|
-85
|
-80
|
206
|
878
|
66
|
||
| 1808 |
16930
|
16905
|
16920
|
16835
|
16835
|
16860
|
-95
|
-70
|
42
|
572
|
2
|
||
| 1809 |
16945
|
16920
|
16935
|
16770
|
16780
|
16875
|
-165
|
-70
|
82
|
314
|
-4
|
||
| 1810 |
16990
|
16955
|
16995
|
16800
|
16800
|
16885
|
-190
|
-105
|
90
|
100
|
24
|
||
| Total |
588080
|
939952 / -16566
|
|||||||||||
|
Zinc
|
1711 |
26275
|
26325
|
26375
|
25850
|
25915
|
26075
|
-360
|
-200
|
25828
|
58676
|
-7598
|
|
| 1712 |
25915
|
26095
|
26095
|
25500
|
25570
|
25815
|
-345
|
-100
|
258102
|
226364
|
-20580
|
||
| 1801 |
25720
|
25885
|
25910
|
25355
|
25420
|
25665
|
-300
|
-55
|
292486
|
139236
|
11534
|
||
| 1802 |
25610
|
25735
|
25795
|
25270
|
25340
|
25575
|
-270
|
-35
|
31452
|
33784
|
8064
|
||
| 1803 |
25500
|
25575
|
25670
|
25200
|
25220
|
25505
|
-280
|
5
|
1256
|
1614
|
638
|
||
| 1804 |
25305
|
25485
|
25500
|
25255
|
25295
|
25445
|
-10
|
140
|
290
|
764
|
-2
|
||
| 1805 |
25215
|
25345
|
25420
|
25020
|
25095
|
25270
|
-120
|
55
|
920
|
3448
|
-96
|
||
| 1806 |
25120
|
25255
|
25265
|
24955
|
24955
|
25175
|
-165
|
55
|
50
|
392
|
12
|
||
| 1807 |
25165
|
25125
|
25200
|
24890
|
24890
|
25115
|
-275
|
-50
|
158
|
336
|
44
|
||
| 1808 |
25030
|
25075
|
25100
|
24755
|
24845
|
24980
|
-185
|
-50
|
68
|
310
|
40
|
||
| 1809 |
24910
|
24875
|
25125
|
24830
|
24830
|
25005
|
-80
|
95
|
120
|
220
|
50
|
||
| 1810 |
24755
|
24375
|
25355
|
24375
|
24740
|
24840
|
-15
|
85
|
52
|
48
|
26
|
||
| Total |
610782
|
465192 / -7868
|
|||||||||||
豫公网安备41010502003434号