| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
52890
|
53020
|
53180
|
52660
|
52920
|
52890
|
30
|
0
|
60144
|
120944
|
-5834
|
|
| 1801 |
52880
|
53060
|
53220
|
52660
|
52910
|
52930
|
30
|
50
|
212498
|
178982
|
6148
|
||
| 1802 |
52980
|
53120
|
53310
|
52770
|
53030
|
53020
|
50
|
40
|
44428
|
119632
|
3674
|
||
| 1803 |
53110
|
53160
|
53450
|
52920
|
53160
|
53160
|
50
|
50
|
17224
|
110990
|
1942
|
||
| 1804 |
53310
|
53480
|
53600
|
53120
|
53350
|
53360
|
40
|
50
|
4482
|
63418
|
656
|
||
| 1805 |
53500
|
53680
|
53800
|
53250
|
53600
|
53520
|
100
|
20
|
2112
|
46470
|
202
|
||
| 1806 |
53690
|
53870
|
54000
|
53470
|
53740
|
53750
|
50
|
60
|
1334
|
40644
|
228
|
||
| 1807 |
53930
|
54000
|
54110
|
53730
|
53970
|
53920
|
40
|
-10
|
266
|
27588
|
-96
|
||
| 1808 |
54120
|
54160
|
54250
|
53880
|
54120
|
54100
|
0
|
-20
|
458
|
23516
|
-20
|
||
| 1809 |
54340
|
54340
|
54520
|
54080
|
54300
|
54290
|
-40
|
-50
|
610
|
19302
|
26
|
||
| 1810 |
54520
|
54640
|
54770
|
54280
|
54500
|
54510
|
-20
|
-10
|
1226
|
17566
|
306
|
||
| 1811 |
54630
|
54830
|
54830
|
54620
|
54800
|
54760
|
170
|
130
|
14
|
10
|
4
|
||
| Total |
344796
|
769062 / 7236
|
|||||||||||
|
Aluminium
|
1712 |
15435
|
15465
|
15465
|
15255
|
15315
|
15355
|
-120
|
-80
|
20900
|
123786
|
-3568
|
|
| 1801 |
15525
|
15550
|
15565
|
15345
|
15400
|
15455
|
-125
|
-70
|
199234
|
403368
|
2144
|
||
| 1802 |
15615
|
15650
|
15655
|
15435
|
15490
|
15540
|
-125
|
-75
|
55616
|
155162
|
5642
|
||
| 1803 |
15715
|
15735
|
15745
|
15535
|
15595
|
15620
|
-120
|
-95
|
17176
|
67626
|
1432
|
||
| 1804 |
15795
|
15805
|
15815
|
15615
|
15685
|
15690
|
-110
|
-105
|
4614
|
25112
|
352
|
||
| 1805 |
15885
|
15880
|
15920
|
15720
|
15780
|
15815
|
-105
|
-70
|
1306
|
16606
|
150
|
||
| 1806 |
16000
|
15980
|
15980
|
15825
|
15880
|
15900
|
-120
|
-100
|
170
|
4800
|
-48
|
||
| 1807 |
16085
|
16075
|
16075
|
15965
|
15965
|
16005
|
-120
|
-80
|
40
|
976
|
12
|
||
| 1808 |
16150
|
16095
|
16095
|
16095
|
16095
|
16095
|
-55
|
-55
|
2
|
746
|
0
|
||
| 1809 |
16240
|
16260
|
16260
|
16095
|
16110
|
16160
|
-130
|
-80
|
26
|
426
|
4
|
||
| 1810 |
16270
|
16265
|
16265
|
16140
|
16215
|
16195
|
-55
|
-75
|
22
|
280
|
4
|
||
| 1811 |
16290
|
16305
|
16370
|
16200
|
16220
|
16265
|
-70
|
-25
|
20
|
18
|
10
|
||
| Total |
299126
|
798906 / 6134
|
|||||||||||
|
Zinc
|
1712 |
25160
|
25210
|
25340
|
24880
|
25225
|
25175
|
65
|
15
|
33498
|
99078
|
-6208
|
|
| 1801 |
25045
|
25180
|
25245
|
24750
|
25115
|
25050
|
70
|
5
|
515504
|
262992
|
428
|
||
| 1802 |
25020
|
25150
|
25225
|
24740
|
25080
|
25035
|
60
|
15
|
85924
|
96762
|
2244
|
||
| 1803 |
25030
|
25200
|
25240
|
24750
|
25095
|
25045
|
65
|
15
|
18118
|
37746
|
1854
|
||
| 1804 |
25030
|
25090
|
25210
|
24785
|
25060
|
25040
|
30
|
10
|
614
|
6452
|
134
|
||
| 1805 |
25035
|
25160
|
25280
|
24710
|
25090
|
25035
|
55
|
0
|
3260
|
9630
|
1074
|
||
| 1806 |
25020
|
25120
|
25170
|
24900
|
25090
|
25085
|
70
|
65
|
50
|
968
|
-2
|
||
| 1807 |
25025
|
24730
|
25190
|
24730
|
25050
|
24980
|
25
|
-45
|
96
|
352
|
2
|
||
| 1808 |
24925
|
24725
|
25235
|
24725
|
25085
|
25010
|
160
|
85
|
80
|
372
|
0
|
||
| 1809 |
25065
|
24950
|
25125
|
24825
|
25040
|
25020
|
-25
|
-45
|
28
|
308
|
8
|
||
| 1810 |
24965
|
24695
|
25250
|
24695
|
25005
|
25080
|
40
|
115
|
76
|
340
|
-8
|
||
| 1811 |
25045
|
25045
|
25045
|
0
|
0
|
0
|
0
|
0
|
|||||
| Total |
657248
|
515000 / -474
|
|||||||||||
豫公网安备41010502003434号