| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1711 |
53730
|
53600
|
54920
|
53520
|
54500
|
54430
|
770
|
700
|
30440
|
53100
|
-3350
|
|
| 1712 |
53690
|
53560
|
54950
|
53430
|
54460
|
54210
|
770
|
520
|
260556
|
153944
|
-7242
|
||
| 1801 |
53720
|
53500
|
54940
|
53420
|
54450
|
54230
|
730
|
510
|
171244
|
138028
|
2946
|
||
| 1802 |
53770
|
53590
|
54990
|
53510
|
54530
|
54270
|
760
|
500
|
41486
|
92136
|
2152
|
||
| 1803 |
53900
|
53730
|
55090
|
53640
|
54620
|
54410
|
720
|
510
|
19884
|
89432
|
2646
|
||
| 1804 |
54050
|
53900
|
55250
|
53820
|
54860
|
54640
|
810
|
590
|
3714
|
51180
|
148
|
||
| 1805 |
54250
|
54100
|
55400
|
54000
|
55010
|
54780
|
760
|
530
|
2600
|
44306
|
120
|
||
| 1806 |
54380
|
54320
|
55500
|
54150
|
55100
|
54980
|
720
|
600
|
896
|
39760
|
12
|
||
| 1807 |
54540
|
54400
|
57000
|
54350
|
55280
|
55260
|
740
|
720
|
356
|
27228
|
10
|
||
| 1808 |
54600
|
54630
|
55680
|
54630
|
55600
|
55360
|
1000
|
760
|
46
|
2060
|
-6
|
||
| 1809 |
54790
|
54720
|
55810
|
54580
|
55650
|
55470
|
860
|
680
|
290
|
2042
|
-14
|
||
| 1810 |
54920
|
54900
|
56090
|
54680
|
55750
|
55530
|
830
|
610
|
238
|
1032
|
94
|
||
| Total |
531750
|
694248 / -2484
|
|||||||||||
|
Aluminium
|
1711 |
16175
|
16115
|
16360
|
16050
|
16050
|
16220
|
-125
|
45
|
12980
|
61130
|
-3050
|
|
| 1712 |
16265
|
16185
|
16470
|
16125
|
16130
|
16295
|
-135
|
30
|
307894
|
238878
|
-20436
|
||
| 1801 |
16370
|
16290
|
16575
|
16225
|
16235
|
16385
|
-135
|
15
|
339560
|
426182
|
17976
|
||
| 1802 |
16455
|
16385
|
16655
|
16325
|
16325
|
16470
|
-130
|
15
|
60602
|
114552
|
4630
|
||
| 1803 |
16525
|
16455
|
16720
|
16410
|
16415
|
16545
|
-110
|
20
|
27896
|
61974
|
3180
|
||
| 1804 |
16585
|
16550
|
16790
|
16490
|
16495
|
16600
|
-90
|
15
|
2714
|
16748
|
0
|
||
| 1805 |
16645
|
16600
|
16845
|
16550
|
16570
|
16685
|
-75
|
40
|
2352
|
11912
|
132
|
||
| 1806 |
16705
|
16680
|
16900
|
16630
|
16670
|
16735
|
-35
|
30
|
478
|
3168
|
202
|
||
| 1807 |
16750
|
16820
|
16930
|
16645
|
16695
|
16840
|
-55
|
90
|
144
|
956
|
-48
|
||
| 1808 |
16795
|
16785
|
16900
|
16700
|
16700
|
16755
|
-95
|
-40
|
90
|
704
|
72
|
||
| 1809 |
16790
|
16795
|
16995
|
16740
|
16760
|
16895
|
-30
|
105
|
174
|
342
|
-2
|
||
| 1810 |
16845
|
16895
|
17005
|
16800
|
16800
|
16910
|
-45
|
65
|
94
|
194
|
32
|
||
| Total |
754978
|
936740 / 2688
|
|||||||||||
|
Zinc
|
1711 |
26205
|
26360
|
26995
|
26300
|
26440
|
26690
|
235
|
485
|
14826
|
40560
|
-1896
|
|
| 1712 |
25920
|
26135
|
26825
|
25980
|
26155
|
26345
|
235
|
425
|
219446
|
192950
|
-18474
|
||
| 1801 |
25755
|
25980
|
26665
|
25820
|
25990
|
26180
|
235
|
425
|
547096
|
197068
|
13094
|
||
| 1802 |
25660
|
25850
|
26530
|
25685
|
25890
|
26065
|
230
|
405
|
61756
|
49400
|
6360
|
||
| 1803 |
25545
|
25710
|
26400
|
25600
|
25780
|
26035
|
235
|
490
|
3182
|
3370
|
838
|
||
| 1804 |
25370
|
25560
|
26220
|
25560
|
25775
|
26000
|
405
|
630
|
552
|
980
|
238
|
||
| 1805 |
25385
|
25540
|
26195
|
25425
|
25650
|
25845
|
265
|
460
|
1504
|
3822
|
208
|
||
| 1806 |
25235
|
25695
|
26050
|
25570
|
25570
|
25725
|
335
|
490
|
24
|
410
|
12
|
||
| 1807 |
25130
|
25480
|
25905
|
25240
|
25390
|
25725
|
260
|
595
|
46
|
312
|
-4
|
||
| 1808 |
25135
|
25325
|
25850
|
25325
|
25380
|
25740
|
245
|
605
|
36
|
302
|
14
|
||
| 1809 |
25115
|
25205
|
25815
|
25205
|
25535
|
25555
|
420
|
440
|
78
|
218
|
12
|
||
| 1810 |
25005
|
25350
|
25785
|
25345
|
25535
|
25525
|
530
|
520
|
86
|
114
|
48
|
||
| Total |
848632
|
489506 / 450
|
|||||||||||
豫公网安备41010502003434号