| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1711 |
54440
|
53800
|
53890
|
53370
|
53690
|
53630
|
-750
|
-810
|
47876
|
62756
|
-7950
|
|
| 1712 |
54370
|
53600
|
53770
|
53250
|
53570
|
53510
|
-800
|
-860
|
246596
|
166680
|
-16866
|
||
| 1801 |
54340
|
53600
|
53770
|
53250
|
53570
|
53500
|
-770
|
-840
|
115858
|
136398
|
7098
|
||
| 1802 |
54380
|
53830
|
53860
|
53350
|
53620
|
53590
|
-760
|
-790
|
26866
|
90512
|
712
|
||
| 1803 |
54560
|
53900
|
54000
|
53510
|
53790
|
53730
|
-770
|
-830
|
16138
|
83520
|
982
|
||
| 1804 |
54640
|
54000
|
54170
|
53710
|
53930
|
53910
|
-710
|
-730
|
3080
|
49796
|
544
|
||
| 1805 |
54810
|
54010
|
54310
|
53900
|
54090
|
54100
|
-720
|
-710
|
2128
|
44238
|
-148
|
||
| 1806 |
54940
|
54300
|
54490
|
54040
|
54270
|
54230
|
-670
|
-710
|
1302
|
39374
|
106
|
||
| 1807 |
55090
|
54550
|
54610
|
54240
|
54490
|
54420
|
-600
|
-670
|
762
|
27214
|
50
|
||
| 1808 |
55110
|
54310
|
54700
|
54310
|
54570
|
54530
|
-540
|
-580
|
120
|
2056
|
4
|
||
| 1809 |
55430
|
55020
|
55020
|
54520
|
54790
|
54740
|
-640
|
-690
|
182
|
2042
|
-12
|
||
| 1810 |
55590
|
54900
|
55000
|
54630
|
54830
|
54790
|
-760
|
-800
|
272
|
854
|
42
|
||
| Total |
461180
|
705440 / -15438
|
|||||||||||
|
Aluminium
|
1711 |
16290
|
16120
|
16265
|
16110
|
16195
|
16195
|
-95
|
-95
|
38310
|
74634
|
-10792
|
|
| 1712 |
16370
|
16230
|
16355
|
16190
|
16275
|
16275
|
-95
|
-95
|
289986
|
289886
|
-22568
|
||
| 1801 |
16465
|
16310
|
16460
|
16260
|
16380
|
16380
|
-85
|
-85
|
222468
|
391552
|
43922
|
||
| 1802 |
16545
|
16380
|
16540
|
16360
|
16460
|
16465
|
-85
|
-80
|
32740
|
106852
|
3704
|
||
| 1803 |
16605
|
16490
|
16620
|
16445
|
16545
|
16540
|
-60
|
-65
|
12222
|
60012
|
94
|
||
| 1804 |
16700
|
16545
|
16690
|
16525
|
16600
|
16595
|
-100
|
-105
|
3406
|
16764
|
1436
|
||
| 1805 |
16700
|
16555
|
16750
|
16530
|
16640
|
16670
|
-60
|
-30
|
4162
|
11674
|
238
|
||
| 1806 |
16790
|
16720
|
16765
|
16680
|
16685
|
16715
|
-105
|
-75
|
246
|
2880
|
132
|
||
| 1807 |
16845
|
16785
|
16790
|
16740
|
16770
|
16760
|
-75
|
-85
|
134
|
986
|
108
|
||
| 1808 |
16860
|
16725
|
16810
|
16725
|
16750
|
16770
|
-110
|
-90
|
56
|
618
|
46
|
||
| 1809 |
16875
|
16760
|
16825
|
16760
|
16825
|
16795
|
-50
|
-80
|
42
|
312
|
-2
|
||
| 1810 |
16885
|
16830
|
16915
|
16825
|
16865
|
16855
|
-20
|
-30
|
70
|
144
|
44
|
||
| Total |
603842
|
956314 / 16362
|
|||||||||||
|
Zinc
|
1711 |
26075
|
25520
|
26565
|
25520
|
26130
|
25995
|
55
|
-80
|
22040
|
49132
|
-9544
|
|
| 1712 |
25815
|
25410
|
25860
|
25380
|
25825
|
25635
|
10
|
-180
|
221746
|
224100
|
-2264
|
||
| 1801 |
25665
|
25250
|
25720
|
25245
|
25650
|
25510
|
-15
|
-155
|
340682
|
172018
|
32782
|
||
| 1802 |
25575
|
25160
|
25585
|
25155
|
25510
|
25420
|
-65
|
-155
|
36886
|
40610
|
6826
|
||
| 1803 |
25505
|
25130
|
25500
|
25060
|
25430
|
25340
|
-75
|
-165
|
2352
|
1904
|
290
|
||
| 1804 |
25445
|
25035
|
25365
|
25025
|
25240
|
25220
|
-205
|
-225
|
72
|
738
|
-26
|
||
| 1805 |
25270
|
24925
|
25275
|
24920
|
25195
|
25120
|
-75
|
-150
|
814
|
3482
|
34
|
||
| 1806 |
25175
|
24875
|
25165
|
24875
|
25075
|
25005
|
-100
|
-170
|
26
|
398
|
6
|
||
| 1807 |
25115
|
24790
|
25100
|
24790
|
25055
|
25020
|
-60
|
-95
|
54
|
324
|
-12
|
||
| 1808 |
24980
|
24690
|
24915
|
24685
|
24905
|
24805
|
-75
|
-175
|
50
|
308
|
-2
|
||
| 1809 |
25005
|
24695
|
24935
|
24640
|
24930
|
24830
|
-75
|
-175
|
26
|
222
|
2
|
||
| 1810 |
24840
|
24305
|
24775
|
24305
|
24750
|
24650
|
-90
|
-190
|
16
|
48
|
0
|
||
| Total |
624764
|
493284 / 28092
|
|||||||||||
豫公网安备41010502003434号