| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1711 |
54430
|
54440
|
54440
|
53900
|
54060
|
54160
|
-370
|
-270
|
28150
|
48940
|
-4160
|
|
| 1712 |
54210
|
54330
|
54420
|
53820
|
54050
|
54140
|
-160
|
-70
|
188854
|
150202
|
-3742
|
||
| 1801 |
54230
|
54350
|
54430
|
53820
|
54040
|
54160
|
-190
|
-70
|
136664
|
134734
|
-3294
|
||
| 1802 |
54270
|
54390
|
54500
|
53890
|
54090
|
54200
|
-180
|
-70
|
27478
|
92616
|
480
|
||
| 1803 |
54410
|
54560
|
54610
|
54010
|
54240
|
54320
|
-170
|
-90
|
14572
|
89172
|
-260
|
||
| 1804 |
54640
|
54620
|
54780
|
54190
|
54380
|
54470
|
-260
|
-170
|
4046
|
51362
|
182
|
||
| 1805 |
54780
|
54900
|
54980
|
54370
|
54570
|
54680
|
-210
|
-100
|
2934
|
44292
|
-14
|
||
| 1806 |
54980
|
55000
|
55100
|
54520
|
54660
|
54860
|
-320
|
-120
|
2780
|
39846
|
86
|
||
| 1807 |
55260
|
55110
|
55210
|
54690
|
54790
|
54930
|
-470
|
-330
|
958
|
27330
|
102
|
||
| 1808 |
55360
|
55030
|
55250
|
54850
|
54890
|
54990
|
-470
|
-370
|
404
|
2084
|
24
|
||
| 1809 |
55470
|
55450
|
55530
|
54960
|
55090
|
55190
|
-380
|
-280
|
288
|
1932
|
-110
|
||
| 1810 |
55530
|
55610
|
55610
|
55090
|
55120
|
55330
|
-410
|
-200
|
266
|
950
|
-82
|
||
| Total |
407394
|
683460 / -10788
|
|||||||||||
|
Aluminium
|
1711 |
16220
|
16050
|
16125
|
15995
|
16080
|
16045
|
-140
|
-175
|
6400
|
59560
|
-1570
|
|
| 1712 |
16295
|
16230
|
16255
|
16075
|
16150
|
16155
|
-145
|
-140
|
169054
|
224834
|
-14044
|
||
| 1801 |
16385
|
16350
|
16350
|
16165
|
16245
|
16250
|
-140
|
-135
|
319504
|
426952
|
770
|
||
| 1802 |
16470
|
16405
|
16420
|
16260
|
16335
|
16340
|
-135
|
-130
|
53514
|
120786
|
6234
|
||
| 1803 |
16545
|
16495
|
16495
|
16345
|
16420
|
16425
|
-125
|
-120
|
21336
|
61800
|
-174
|
||
| 1804 |
16600
|
16560
|
16575
|
16415
|
16485
|
16500
|
-115
|
-100
|
1970
|
16992
|
244
|
||
| 1805 |
16685
|
16650
|
16660
|
16480
|
16550
|
16570
|
-135
|
-115
|
1578
|
11988
|
76
|
||
| 1806 |
16735
|
16700
|
16705
|
16570
|
16620
|
16615
|
-115
|
-120
|
206
|
3172
|
4
|
||
| 1807 |
16840
|
16730
|
16740
|
16645
|
16705
|
16700
|
-135
|
-140
|
40
|
974
|
18
|
||
| 1808 |
16755
|
16775
|
16785
|
16670
|
16755
|
16735
|
0
|
-20
|
84
|
728
|
24
|
||
| 1809 |
16895
|
16765
|
16825
|
16705
|
16755
|
16755
|
-140
|
-140
|
158
|
394
|
52
|
||
| 1810 |
16910
|
16805
|
16850
|
16725
|
16840
|
16785
|
-70
|
-125
|
72
|
238
|
44
|
||
| Total |
573916
|
928418 / -8322
|
|||||||||||
|
Zinc
|
1711 |
26690
|
26495
|
26530
|
26235
|
26300
|
26355
|
-390
|
-335
|
7560
|
38100
|
-2460
|
|
| 1712 |
26345
|
26170
|
26285
|
25950
|
26000
|
26100
|
-345
|
-245
|
123130
|
180576
|
-12374
|
||
| 1801 |
26180
|
26055
|
26125
|
25785
|
25845
|
25950
|
-335
|
-230
|
454672
|
201444
|
4376
|
||
| 1802 |
26065
|
26300
|
26300
|
25690
|
25765
|
25865
|
-300
|
-200
|
46564
|
49844
|
444
|
||
| 1803 |
26035
|
25825
|
26175
|
25615
|
25630
|
25760
|
-405
|
-275
|
1690
|
3468
|
98
|
||
| 1804 |
26000
|
27200
|
27200
|
25550
|
25560
|
25885
|
-440
|
-115
|
94
|
982
|
2
|
||
| 1805 |
25845
|
25670
|
25740
|
25450
|
25510
|
25590
|
-335
|
-255
|
636
|
3846
|
24
|
||
| 1806 |
25725
|
25525
|
25585
|
25405
|
25405
|
25465
|
-320
|
-260
|
22
|
418
|
8
|
||
| 1807 |
25725
|
25350
|
25440
|
25265
|
25265
|
25365
|
-460
|
-360
|
26
|
310
|
-2
|
||
| 1808 |
25740
|
25255
|
25310
|
25255
|
25260
|
25270
|
-480
|
-470
|
50
|
312
|
10
|
||
| 1809 |
25555
|
25310
|
25335
|
25205
|
25230
|
25290
|
-325
|
-265
|
24
|
234
|
16
|
||
| 1810 |
25525
|
25255
|
25340
|
25095
|
25180
|
25185
|
-345
|
-340
|
34
|
118
|
4
|
||
| Total |
634502
|
479652 / -9854
|
|||||||||||
豫公网安备41010502003434号