| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1711 |
53630
|
53690
|
54260
|
53470
|
53880
|
53730
|
250
|
100
|
41656
|
56450
|
-6306
|
|
| 1712 |
53510
|
53650
|
54170
|
53350
|
53820
|
53690
|
310
|
180
|
183950
|
161186
|
-5494
|
||
| 1801 |
53500
|
53620
|
54160
|
53330
|
53780
|
53720
|
280
|
220
|
100534
|
135082
|
-1316
|
||
| 1802 |
53590
|
53720
|
54220
|
53420
|
53850
|
53770
|
260
|
180
|
21236
|
89984
|
-528
|
||
| 1803 |
53730
|
53860
|
54340
|
53560
|
54010
|
53900
|
280
|
170
|
16942
|
86786
|
3266
|
||
| 1804 |
53910
|
54070
|
54500
|
53750
|
54180
|
54050
|
270
|
140
|
3694
|
51032
|
1236
|
||
| 1805 |
54100
|
54090
|
54680
|
53910
|
54380
|
54250
|
280
|
150
|
1412
|
44186
|
-52
|
||
| 1806 |
54230
|
54320
|
54800
|
54080
|
54560
|
54380
|
330
|
150
|
1432
|
39748
|
374
|
||
| 1807 |
54420
|
54350
|
54940
|
54280
|
54690
|
54540
|
270
|
120
|
458
|
27218
|
4
|
||
| 1808 |
54530
|
54620
|
55050
|
54400
|
55050
|
54600
|
520
|
70
|
264
|
2066
|
10
|
||
| 1809 |
54740
|
54760
|
55200
|
54560
|
55200
|
54790
|
460
|
50
|
198
|
2056
|
14
|
||
| 1810 |
54790
|
54870
|
55300
|
54770
|
55080
|
54920
|
290
|
130
|
304
|
938
|
84
|
||
| Total |
372080
|
696732 / -8708
|
|||||||||||
|
Aluminium
|
1711 |
16195
|
16200
|
16230
|
16125
|
16185
|
16175
|
-10
|
-20
|
28946
|
64180
|
-10454
|
|
| 1712 |
16275
|
16260
|
16315
|
16205
|
16265
|
16265
|
-10
|
-10
|
285346
|
259314
|
-30572
|
||
| 1801 |
16380
|
16345
|
16420
|
16310
|
16365
|
16370
|
-15
|
-10
|
203408
|
408206
|
16654
|
||
| 1802 |
16465
|
16400
|
16505
|
16400
|
16455
|
16455
|
-10
|
-10
|
48488
|
109922
|
3070
|
||
| 1803 |
16540
|
16500
|
16580
|
16475
|
16535
|
16525
|
-5
|
-15
|
15264
|
58794
|
-1218
|
||
| 1804 |
16595
|
16535
|
16650
|
16535
|
16625
|
16585
|
30
|
-10
|
1024
|
16748
|
-16
|
||
| 1805 |
16670
|
16600
|
16705
|
16600
|
16670
|
16645
|
0
|
-25
|
1582
|
11780
|
106
|
||
| 1806 |
16715
|
16675
|
16760
|
16670
|
16720
|
16705
|
5
|
-10
|
128
|
2966
|
86
|
||
| 1807 |
16760
|
16710
|
16785
|
16700
|
16785
|
16750
|
25
|
-10
|
30
|
1004
|
18
|
||
| 1808 |
16770
|
16760
|
16820
|
16755
|
16800
|
16795
|
30
|
25
|
38
|
632
|
14
|
||
| 1809 |
16795
|
16795
|
16865
|
16745
|
16850
|
16790
|
55
|
-5
|
120
|
344
|
32
|
||
| 1810 |
16855
|
16820
|
16880
|
16820
|
16880
|
16845
|
25
|
-10
|
42
|
162
|
18
|
||
| Total |
584416
|
934052 / -22262
|
|||||||||||
|
Zinc
|
1711 |
25995
|
26180
|
26440
|
26000
|
26415
|
26205
|
420
|
210
|
16176
|
42456
|
-6676
|
|
| 1712 |
25635
|
25835
|
26200
|
25705
|
26135
|
25920
|
500
|
285
|
203036
|
211424
|
-12676
|
||
| 1801 |
25510
|
25625
|
26050
|
25505
|
25970
|
25755
|
460
|
245
|
377650
|
183974
|
11956
|
||
| 1802 |
25420
|
25465
|
25920
|
25370
|
25850
|
25660
|
430
|
240
|
36074
|
43040
|
2430
|
||
| 1803 |
25340
|
25425
|
25820
|
25300
|
25700
|
25545
|
360
|
205
|
2672
|
2532
|
628
|
||
| 1804 |
25220
|
25315
|
25665
|
25250
|
25665
|
25370
|
445
|
150
|
38
|
742
|
4
|
||
| 1805 |
25120
|
25195
|
25625
|
25120
|
25530
|
25385
|
410
|
265
|
888
|
3614
|
132
|
||
| 1806 |
25005
|
25040
|
25315
|
25040
|
25300
|
25235
|
295
|
230
|
36
|
398
|
0
|
||
| 1807 |
25020
|
25060
|
25390
|
24980
|
25390
|
25130
|
370
|
110
|
44
|
316
|
-8
|
||
| 1808 |
24805
|
25005
|
25320
|
24915
|
25320
|
25135
|
515
|
330
|
46
|
288
|
-20
|
||
| 1809 |
24830
|
24895
|
25285
|
24865
|
25285
|
25115
|
455
|
285
|
52
|
206
|
-16
|
||
| 1810 |
24650
|
24795
|
25200
|
24760
|
25200
|
25005
|
550
|
355
|
38
|
66
|
18
|
||
| Total |
636750
|
489056 / -4228
|
|||||||||||
豫公网安备41010502003434号