| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1711 |
53450
|
53520
|
53550
|
53350
|
53540
|
53450
|
90
|
0
|
15600
|
11720
|
-4690
|
|
| 1712 |
53460
|
53620
|
53670
|
53310
|
53590
|
53500
|
130
|
40
|
68716
|
135106
|
468
|
||
| 1801 |
53480
|
53600
|
53720
|
53320
|
53650
|
53530
|
170
|
50
|
162226
|
172618
|
2548
|
||
| 1802 |
53570
|
53640
|
53760
|
53400
|
53710
|
53610
|
140
|
40
|
22272
|
105076
|
-100
|
||
| 1803 |
53730
|
53780
|
53900
|
53500
|
53860
|
53760
|
130
|
30
|
9092
|
99418
|
0
|
||
| 1804 |
53940
|
54050
|
54050
|
53730
|
54010
|
53940
|
70
|
0
|
2590
|
53940
|
202
|
||
| 1805 |
54070
|
54150
|
54250
|
53880
|
54200
|
54140
|
130
|
70
|
1854
|
45440
|
196
|
||
| 1806 |
54340
|
54340
|
54470
|
54110
|
54450
|
54340
|
110
|
0
|
886
|
40052
|
106
|
||
| 1807 |
54530
|
54460
|
54650
|
54300
|
54590
|
54540
|
60
|
10
|
532
|
27482
|
16
|
||
| 1808 |
54680
|
54530
|
54820
|
54450
|
54780
|
54740
|
100
|
60
|
756
|
2572
|
412
|
||
| 1809 |
54730
|
54750
|
55170
|
54660
|
55020
|
55050
|
290
|
320
|
710
|
2548
|
550
|
||
| 1810 |
54820
|
54850
|
55320
|
54680
|
55190
|
55180
|
370
|
360
|
670
|
1448
|
336
|
||
| Total |
285904
|
697420 / 44
|
|||||||||||
|
Aluminium
|
1711 |
15340
|
15380
|
15420
|
15325
|
15370
|
15380
|
30
|
40
|
6290
|
48100
|
-4190
|
|
| 1712 |
15430
|
15475
|
15535
|
15405
|
15470
|
15475
|
40
|
45
|
31686
|
148830
|
-1540
|
||
| 1801 |
15530
|
15545
|
15630
|
15495
|
15560
|
15565
|
30
|
35
|
191246
|
417556
|
-6216
|
||
| 1802 |
15620
|
15650
|
15720
|
15590
|
15655
|
15660
|
35
|
40
|
43298
|
144500
|
1388
|
||
| 1803 |
15715
|
15680
|
15810
|
15680
|
15750
|
15750
|
35
|
35
|
18402
|
60124
|
1548
|
||
| 1804 |
15810
|
15785
|
15905
|
15770
|
15840
|
15840
|
30
|
30
|
3822
|
21594
|
1078
|
||
| 1805 |
15900
|
15925
|
15995
|
15875
|
15930
|
15935
|
30
|
35
|
2596
|
14922
|
854
|
||
| 1806 |
15975
|
16005
|
16100
|
15970
|
16030
|
16005
|
55
|
30
|
650
|
4260
|
360
|
||
| 1807 |
16040
|
16075
|
16165
|
16040
|
16100
|
16095
|
60
|
55
|
74
|
984
|
36
|
||
| 1808 |
16085
|
16135
|
16210
|
16110
|
16155
|
16145
|
70
|
60
|
34
|
744
|
24
|
||
| 1809 |
16150
|
16245
|
16275
|
16165
|
16165
|
16215
|
15
|
65
|
38
|
488
|
6
|
||
| 1810 |
16220
|
16235
|
16310
|
16235
|
16285
|
16280
|
65
|
60
|
20
|
272
|
6
|
||
| Total |
298156
|
862374 / -6646
|
|||||||||||
|
Zinc
|
1711 |
26035
|
26200
|
26260
|
26045
|
26190
|
26185
|
155
|
150
|
5330
|
11510
|
-3880
|
|
| 1712 |
25690
|
25885
|
26015
|
25805
|
25920
|
25905
|
230
|
215
|
41130
|
122846
|
-2510
|
||
| 1801 |
25540
|
25790
|
25920
|
25665
|
25820
|
25770
|
280
|
230
|
414594
|
244174
|
3172
|
||
| 1802 |
25530
|
25755
|
25890
|
25630
|
25815
|
25745
|
285
|
215
|
54238
|
76516
|
4154
|
||
| 1803 |
25525
|
25720
|
25880
|
25635
|
25820
|
25760
|
295
|
235
|
14472
|
28222
|
1422
|
||
| 1804 |
25535
|
25750
|
25865
|
25640
|
25805
|
25765
|
270
|
230
|
780
|
4430
|
430
|
||
| 1805 |
25495
|
25720
|
25830
|
25610
|
25765
|
25720
|
270
|
225
|
2752
|
6710
|
1192
|
||
| 1806 |
25505
|
25845
|
25845
|
25635
|
25780
|
25710
|
275
|
205
|
24
|
994
|
4
|
||
| 1807 |
25520
|
25690
|
25760
|
25575
|
25705
|
25655
|
185
|
135
|
12
|
418
|
-2
|
||
| 1808 |
25405
|
25750
|
25940
|
25630
|
25835
|
25725
|
430
|
320
|
20
|
384
|
0
|
||
| 1809 |
25335
|
25545
|
25645
|
25470
|
25645
|
25545
|
310
|
210
|
24
|
286
|
10
|
||
| 1810 |
25290
|
25575
|
25700
|
25360
|
25700
|
25550
|
410
|
260
|
82
|
198
|
16
|
||
| Total |
533458
|
496688 / 4008
|
|||||||||||
豫公网安备41010502003434号