| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1711 |
54390
|
54220
|
54670
|
53850
|
54530
|
54300
|
140
|
-90
|
22320
|
39520
|
-6270
|
|
| 1712 |
54380
|
54370
|
54690
|
53810
|
54580
|
54220
|
200
|
-160
|
145766
|
149110
|
-2032
|
||
| 1801 |
54430
|
54400
|
54780
|
53830
|
54670
|
54290
|
240
|
-140
|
232864
|
159914
|
8934
|
||
| 1802 |
54500
|
54430
|
54880
|
53910
|
54780
|
54410
|
280
|
-90
|
44714
|
103928
|
4528
|
||
| 1803 |
54610
|
54550
|
55010
|
54020
|
54950
|
54590
|
340
|
-20
|
25534
|
96234
|
4462
|
||
| 1804 |
54710
|
54710
|
55180
|
54200
|
55110
|
54860
|
400
|
150
|
5562
|
52330
|
878
|
||
| 1805 |
54990
|
54810
|
55360
|
54380
|
55360
|
54920
|
370
|
-70
|
1932
|
44182
|
-56
|
||
| 1806 |
55080
|
54850
|
55460
|
54550
|
55400
|
55050
|
320
|
-30
|
1364
|
40066
|
112
|
||
| 1807 |
55290
|
55080
|
55610
|
54700
|
55570
|
55140
|
280
|
-150
|
228
|
27458
|
54
|
||
| 1808 |
55210
|
55350
|
55710
|
54750
|
55680
|
55280
|
470
|
70
|
72
|
2154
|
38
|
||
| 1809 |
55510
|
55360
|
55860
|
55010
|
55860
|
55480
|
350
|
-30
|
106
|
1934
|
-2
|
||
| 1810 |
55630
|
55460
|
55970
|
55220
|
55920
|
55550
|
290
|
-80
|
110
|
1000
|
18
|
||
| Total |
480572
|
717830 / 10664
|
|||||||||||
|
Aluminium
|
1711 |
16045
|
16055
|
16140
|
15880
|
15975
|
15955
|
-70
|
-90
|
9050
|
60030
|
80
|
|
| 1712 |
16135
|
16170
|
16240
|
15945
|
16060
|
16075
|
-75
|
-60
|
99448
|
211370
|
-6604
|
||
| 1801 |
16230
|
16245
|
16335
|
16040
|
16160
|
16175
|
-70
|
-55
|
337210
|
423690
|
-1912
|
||
| 1802 |
16320
|
16355
|
16420
|
16135
|
16255
|
16260
|
-65
|
-60
|
53840
|
126050
|
5186
|
||
| 1803 |
16395
|
16425
|
16500
|
16220
|
16340
|
16335
|
-55
|
-60
|
15396
|
62686
|
-94
|
||
| 1804 |
16470
|
16470
|
16575
|
16310
|
16425
|
16390
|
-45
|
-80
|
1690
|
17590
|
364
|
||
| 1805 |
16540
|
16570
|
16620
|
16360
|
16490
|
16490
|
-50
|
-50
|
4084
|
12014
|
-92
|
||
| 1806 |
16605
|
16605
|
16670
|
16435
|
16555
|
16555
|
-50
|
-50
|
182
|
3214
|
22
|
||
| 1807 |
16685
|
16680
|
16680
|
16500
|
16580
|
16585
|
-105
|
-100
|
36
|
962
|
-6
|
||
| 1808 |
16710
|
16710
|
16785
|
16550
|
16645
|
16610
|
-65
|
-100
|
68
|
758
|
20
|
||
| 1809 |
16755
|
16760
|
16785
|
16600
|
16705
|
16665
|
-50
|
-90
|
70
|
400
|
10
|
||
| 1810 |
16790
|
16810
|
16845
|
16640
|
16735
|
16745
|
-55
|
-45
|
34
|
238
|
0
|
||
| Total |
521108
|
919002 / -3026
|
|||||||||||
|
Zinc
|
1711 |
26335
|
26220
|
26355
|
26085
|
26300
|
26245
|
-35
|
-90
|
6380
|
32830
|
-2840
|
|
| 1712 |
26050
|
25930
|
26120
|
25780
|
26060
|
25945
|
10
|
-105
|
90372
|
154456
|
-18812
|
||
| 1801 |
25920
|
25835
|
26055
|
25655
|
25995
|
25835
|
75
|
-85
|
501614
|
224382
|
6050
|
||
| 1802 |
25835
|
25800
|
26035
|
25605
|
25975
|
25830
|
140
|
-5
|
52552
|
61416
|
2558
|
||
| 1803 |
25775
|
25750
|
26035
|
25590
|
25960
|
25825
|
185
|
50
|
8508
|
10310
|
3150
|
||
| 1804 |
25695
|
25660
|
26000
|
25600
|
25970
|
25820
|
275
|
125
|
830
|
1548
|
502
|
||
| 1805 |
25615
|
25580
|
25935
|
25535
|
25855
|
25725
|
240
|
110
|
2258
|
4630
|
560
|
||
| 1806 |
25555
|
25490
|
25845
|
25485
|
25845
|
25585
|
290
|
30
|
440
|
772
|
292
|
||
| 1807 |
25470
|
25425
|
25825
|
25335
|
25825
|
25600
|
355
|
130
|
20
|
432
|
14
|
||
| 1808 |
25415
|
25320
|
25505
|
25320
|
25505
|
25415
|
90
|
0
|
26
|
344
|
-18
|
||
| 1809 |
25335
|
25300
|
25725
|
25300
|
25725
|
25520
|
390
|
185
|
34
|
266
|
8
|
||
| 1810 |
25290
|
25260
|
25700
|
25260
|
25700
|
25415
|
410
|
125
|
28
|
160
|
20
|
||
| Total |
663062
|
491546 / -8516
|
|||||||||||
豫公网安备41010502003434号