| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1711 |
54160
|
53860
|
54740
|
53860
|
54320
|
54390
|
160
|
230
|
24490
|
45790
|
-3150
|
|
| 1712 |
54140
|
53880
|
54750
|
53850
|
54310
|
54380
|
170
|
240
|
190458
|
151142
|
940
|
||
| 1801 |
54160
|
53880
|
54820
|
53880
|
54390
|
54430
|
230
|
270
|
203122
|
150980
|
16246
|
||
| 1802 |
54200
|
53970
|
54900
|
53960
|
54420
|
54500
|
220
|
300
|
55388
|
99400
|
6784
|
||
| 1803 |
54320
|
54240
|
55000
|
54090
|
54550
|
54610
|
230
|
290
|
25606
|
91772
|
2600
|
||
| 1804 |
54470
|
54240
|
55140
|
54230
|
54740
|
54710
|
270
|
240
|
6186
|
51452
|
90
|
||
| 1805 |
54680
|
54470
|
55360
|
54460
|
54920
|
54990
|
240
|
310
|
2102
|
44238
|
-54
|
||
| 1806 |
54860
|
54650
|
55430
|
54650
|
55040
|
55080
|
180
|
220
|
1360
|
39954
|
108
|
||
| 1807 |
54930
|
54910
|
55600
|
54850
|
55270
|
55290
|
340
|
360
|
258
|
27404
|
74
|
||
| 1808 |
54990
|
54910
|
55420
|
54910
|
55420
|
55210
|
430
|
220
|
56
|
2116
|
32
|
||
| 1809 |
55190
|
55010
|
55830
|
55010
|
55500
|
55510
|
310
|
320
|
126
|
1936
|
4
|
||
| 1810 |
55330
|
55270
|
55960
|
55270
|
55650
|
55630
|
320
|
300
|
262
|
982
|
32
|
||
| Total |
509414
|
707166 / 23706
|
|||||||||||
|
Aluminium
|
1711 |
16045
|
16060
|
16095
|
16000
|
16055
|
16045
|
10
|
0
|
6710
|
59950
|
390
|
|
| 1712 |
16155
|
16150
|
16195
|
16075
|
16140
|
16135
|
-15
|
-20
|
78832
|
217974
|
-6860
|
||
| 1801 |
16250
|
16220
|
16285
|
16165
|
16240
|
16230
|
-10
|
-20
|
213104
|
425602
|
-1350
|
||
| 1802 |
16340
|
16300
|
16375
|
16260
|
16335
|
16320
|
-5
|
-20
|
32962
|
120864
|
78
|
||
| 1803 |
16425
|
16405
|
16450
|
16345
|
16410
|
16395
|
-15
|
-30
|
11236
|
62780
|
980
|
||
| 1804 |
16500
|
16480
|
16520
|
16420
|
16470
|
16470
|
-30
|
-30
|
904
|
17226
|
234
|
||
| 1805 |
16570
|
16550
|
16595
|
16495
|
16555
|
16540
|
-15
|
-30
|
846
|
12106
|
118
|
||
| 1806 |
16615
|
16615
|
16655
|
16565
|
16605
|
16605
|
-10
|
-10
|
102
|
3192
|
20
|
||
| 1807 |
16700
|
16645
|
16740
|
16640
|
16670
|
16685
|
-30
|
-15
|
72
|
968
|
-6
|
||
| 1808 |
16735
|
16725
|
16745
|
16685
|
16745
|
16710
|
10
|
-25
|
20
|
738
|
10
|
||
| 1809 |
16755
|
16755
|
16780
|
16745
|
16755
|
16755
|
0
|
0
|
18
|
390
|
-4
|
||
| 1810 |
16785
|
16765
|
16830
|
16765
|
16820
|
16790
|
35
|
5
|
12
|
238
|
0
|
||
| Total |
344818
|
922028 / -6390
|
|||||||||||
|
Zinc
|
1711 |
26355
|
26285
|
26470
|
26155
|
26295
|
26335
|
-60
|
-20
|
6610
|
35670
|
-2430
|
|
| 1712 |
26100
|
25950
|
26240
|
25840
|
26025
|
26050
|
-75
|
-50
|
116040
|
173268
|
-7308
|
||
| 1801 |
25950
|
25805
|
26120
|
25710
|
25935
|
25920
|
-15
|
-30
|
520576
|
218332
|
16888
|
||
| 1802 |
25865
|
25760
|
26025
|
25620
|
25865
|
25835
|
0
|
-30
|
69736
|
58858
|
9014
|
||
| 1803 |
25760
|
25645
|
25970
|
25570
|
25800
|
25775
|
40
|
15
|
7136
|
7160
|
3692
|
||
| 1804 |
25885
|
25560
|
25805
|
25560
|
25760
|
25695
|
-125
|
-190
|
194
|
1046
|
64
|
||
| 1805 |
25590
|
25490
|
25785
|
25385
|
25680
|
25615
|
90
|
25
|
1428
|
4070
|
224
|
||
| 1806 |
25465
|
25410
|
25685
|
25335
|
25640
|
25555
|
175
|
90
|
150
|
480
|
62
|
||
| 1807 |
25365
|
25320
|
25555
|
25230
|
25555
|
25470
|
190
|
105
|
130
|
418
|
108
|
||
| 1808 |
25270
|
25355
|
25475
|
25245
|
25450
|
25415
|
180
|
145
|
90
|
362
|
50
|
||
| 1809 |
25290
|
25190
|
25455
|
25185
|
25455
|
25335
|
165
|
45
|
68
|
258
|
24
|
||
| 1810 |
25185
|
25210
|
25345
|
25210
|
25275
|
25290
|
90
|
105
|
28
|
140
|
22
|
||
| Total |
722186
|
500062 / 20410
|
|||||||||||
豫公网安备41010502003434号