| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
53030
|
53000
|
53050
|
52530
|
52790
|
52890
|
-240
|
-140
|
61364
|
126778
|
-5518
|
|
| 1801 |
53190
|
53000
|
53110
|
52540
|
52810
|
52880
|
-380
|
-310
|
212728
|
172834
|
1126
|
||
| 1802 |
53260
|
53020
|
53190
|
52620
|
52920
|
52980
|
-340
|
-280
|
50984
|
115958
|
1890
|
||
| 1803 |
53340
|
53220
|
53320
|
52750
|
53060
|
53110
|
-280
|
-230
|
15166
|
109048
|
1366
|
||
| 1804 |
53520
|
53390
|
53500
|
52940
|
53250
|
53310
|
-270
|
-210
|
9176
|
62762
|
1840
|
||
| 1805 |
53760
|
53520
|
53690
|
53130
|
53430
|
53500
|
-330
|
-260
|
4478
|
46268
|
750
|
||
| 1806 |
53970
|
53710
|
53880
|
53380
|
53620
|
53690
|
-350
|
-280
|
2498
|
40416
|
-740
|
||
| 1807 |
54140
|
53900
|
54210
|
53580
|
53780
|
53930
|
-360
|
-210
|
2036
|
27684
|
-882
|
||
| 1808 |
54330
|
54100
|
54350
|
53790
|
53970
|
54120
|
-360
|
-210
|
3186
|
23536
|
124
|
||
| 1809 |
54590
|
54270
|
54510
|
53970
|
54210
|
54340
|
-380
|
-250
|
1448
|
19276
|
40
|
||
| 1810 |
54860
|
54510
|
54650
|
54180
|
54390
|
54520
|
-470
|
-340
|
830
|
17260
|
-22
|
||
| 1811 |
54860
|
54460
|
54750
|
54460
|
54680
|
54630
|
-180
|
-230
|
6
|
6
|
6
|
||
| Total |
363900
|
761826 / -20
|
|||||||||||
|
Aluminium
|
1712 |
15380
|
15425
|
15535
|
15360
|
15385
|
15435
|
5
|
55
|
28568
|
127354
|
-3228
|
|
| 1801 |
15480
|
15510
|
15635
|
15455
|
15480
|
15525
|
0
|
45
|
248360
|
401224
|
-1054
|
||
| 1802 |
15555
|
15600
|
15725
|
15545
|
15565
|
15615
|
10
|
60
|
66798
|
149520
|
6446
|
||
| 1803 |
15660
|
15705
|
15805
|
15635
|
15655
|
15715
|
-5
|
55
|
18044
|
66194
|
1528
|
||
| 1804 |
15720
|
15795
|
15895
|
15730
|
15755
|
15795
|
35
|
75
|
2488
|
24760
|
248
|
||
| 1805 |
15815
|
15900
|
15980
|
15820
|
15830
|
15885
|
15
|
70
|
1256
|
16456
|
-46
|
||
| 1806 |
15885
|
15960
|
16080
|
15925
|
15925
|
16000
|
40
|
115
|
126
|
4848
|
8
|
||
| 1807 |
16040
|
16075
|
16140
|
16055
|
16100
|
16085
|
60
|
45
|
48
|
964
|
-18
|
||
| 1808 |
16045
|
16140
|
16215
|
16130
|
16170
|
16150
|
125
|
105
|
32
|
746
|
2
|
||
| 1809 |
16085
|
16210
|
16290
|
16185
|
16185
|
16240
|
100
|
155
|
140
|
422
|
-64
|
||
| 1810 |
16210
|
16320
|
16360
|
16200
|
16200
|
16270
|
-10
|
60
|
42
|
276
|
4
|
||
| 1811 |
16210
|
16355
|
16355
|
16270
|
16270
|
16290
|
60
|
80
|
8
|
8
|
8
|
||
| Total |
365910
|
792772 / 3834
|
|||||||||||
|
Zinc
|
1712 |
25295
|
25220
|
25290
|
25015
|
25135
|
25160
|
-160
|
-135
|
33334
|
105286
|
-10410
|
|
| 1801 |
25220
|
25100
|
25180
|
24880
|
25025
|
25045
|
-195
|
-175
|
463388
|
262564
|
-3462
|
||
| 1802 |
25200
|
25085
|
25160
|
24850
|
25005
|
25020
|
-195
|
-180
|
83218
|
94518
|
1650
|
||
| 1803 |
25195
|
25030
|
25155
|
24875
|
25015
|
25030
|
-180
|
-165
|
17518
|
35892
|
3622
|
||
| 1804 |
25250
|
25120
|
25140
|
24895
|
24975
|
25030
|
-275
|
-220
|
1512
|
6318
|
784
|
||
| 1805 |
25195
|
25125
|
25145
|
24915
|
25010
|
25035
|
-185
|
-160
|
3846
|
8556
|
862
|
||
| 1806 |
25170
|
25100
|
25135
|
24955
|
25020
|
25020
|
-150
|
-150
|
106
|
970
|
6
|
||
| 1807 |
25330
|
25090
|
25090
|
24950
|
25010
|
25025
|
-320
|
-305
|
26
|
350
|
-10
|
||
| 1808 |
25300
|
24910
|
25030
|
24910
|
25030
|
24925
|
-270
|
-375
|
14
|
372
|
-10
|
||
| 1809 |
25145
|
25010
|
25880
|
24670
|
25000
|
25065
|
-145
|
-80
|
198
|
300
|
28
|
||
| 1810 |
25045
|
25085
|
25085
|
24900
|
24920
|
24965
|
-125
|
-80
|
144
|
348
|
92
|
||
| 1811 |
25045
|
25045
|
25045
|
0
|
0
|
0
|
0
|
0
|
|||||
| Total |
603304
|
515474 / -6848
|
|||||||||||
豫公网安备41010502003434号