| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
52890
|
52990
|
53430
|
52600
|
52920
|
52950
|
30
|
60
|
52468
|
116166
|
-4778
|
|
| 1801 |
52930
|
52850
|
53480
|
52620
|
52950
|
52980
|
20
|
50
|
193784
|
178796
|
-186
|
||
| 1802 |
53020
|
53000
|
53550
|
52710
|
53080
|
53070
|
60
|
50
|
37656
|
121780
|
2148
|
||
| 1803 |
53160
|
53180
|
53680
|
52850
|
53220
|
53210
|
60
|
50
|
14522
|
111838
|
848
|
||
| 1804 |
53360
|
53310
|
53840
|
53050
|
53400
|
53410
|
40
|
50
|
5704
|
63946
|
528
|
||
| 1805 |
53520
|
53460
|
54050
|
53240
|
53570
|
53630
|
50
|
110
|
1922
|
46624
|
154
|
||
| 1806 |
53750
|
53600
|
54200
|
53440
|
53770
|
53780
|
20
|
30
|
1088
|
40550
|
-94
|
||
| 1807 |
53920
|
53760
|
54330
|
53710
|
53990
|
53970
|
70
|
50
|
422
|
27614
|
26
|
||
| 1808 |
54100
|
53940
|
54640
|
53880
|
54150
|
54260
|
50
|
160
|
404
|
23464
|
-52
|
||
| 1809 |
54290
|
54120
|
54830
|
54060
|
54350
|
54440
|
60
|
150
|
606
|
19300
|
-2
|
||
| 1810 |
54510
|
54350
|
54900
|
54240
|
54530
|
54590
|
20
|
80
|
960
|
17462
|
-104
|
||
| 1811 |
54760
|
54720
|
54720
|
54700
|
54700
|
54710
|
-60
|
-50
|
4
|
12
|
2
|
||
| Total |
309540
|
767552 / -1510
|
|||||||||||
|
Aluminium
|
1712 |
15355
|
15300
|
15405
|
14985
|
15035
|
15170
|
-320
|
-185
|
42542
|
117676
|
-6110
|
|
| 1801 |
15455
|
15365
|
15495
|
15070
|
15130
|
15285
|
-325
|
-170
|
415180
|
394446
|
-8922
|
||
| 1802 |
15540
|
15460
|
15590
|
15170
|
15235
|
15380
|
-305
|
-160
|
141726
|
166086
|
10924
|
||
| 1803 |
15620
|
15535
|
15685
|
15265
|
15315
|
15415
|
-305
|
-205
|
50398
|
75410
|
7784
|
||
| 1804 |
15690
|
15625
|
15775
|
15355
|
15410
|
15520
|
-280
|
-170
|
12750
|
27268
|
2156
|
||
| 1805 |
15815
|
15710
|
15850
|
15455
|
15510
|
15580
|
-305
|
-235
|
5850
|
16708
|
102
|
||
| 1806 |
15900
|
15825
|
15940
|
15550
|
15570
|
15700
|
-330
|
-200
|
1138
|
4524
|
-276
|
||
| 1807 |
16005
|
15900
|
16000
|
15655
|
15660
|
15810
|
-345
|
-195
|
98
|
952
|
-24
|
||
| 1808 |
16095
|
15975
|
16070
|
15750
|
15750
|
15895
|
-345
|
-200
|
30
|
734
|
-12
|
||
| 1809 |
16160
|
16065
|
16065
|
15810
|
15850
|
15950
|
-310
|
-210
|
78
|
418
|
-8
|
||
| 1810 |
16195
|
16115
|
16180
|
15880
|
15910
|
16020
|
-285
|
-175
|
48
|
286
|
6
|
||
| 1811 |
16265
|
16040
|
16350
|
15880
|
16105
|
16140
|
-160
|
-125
|
44
|
32
|
14
|
||
| Total |
669882
|
804540 / 5634
|
|||||||||||
|
Zinc
|
1712 |
25175
|
25225
|
25525
|
25160
|
25260
|
25310
|
85
|
135
|
21726
|
94074
|
-5004
|
|
| 1801 |
25050
|
25140
|
25440
|
25045
|
25165
|
25225
|
115
|
175
|
450826
|
252564
|
-10428
|
||
| 1802 |
25035
|
25095
|
25400
|
25020
|
25120
|
25195
|
85
|
160
|
85084
|
97686
|
924
|
||
| 1803 |
25045
|
25100
|
25395
|
25020
|
25130
|
25190
|
85
|
145
|
13938
|
38744
|
998
|
||
| 1804 |
25040
|
25090
|
25390
|
25040
|
25130
|
25180
|
90
|
140
|
1620
|
7170
|
718
|
||
| 1805 |
25035
|
25110
|
25390
|
25015
|
25145
|
25185
|
110
|
150
|
4600
|
10220
|
590
|
||
| 1806 |
25085
|
25190
|
25320
|
25005
|
25140
|
25180
|
55
|
95
|
104
|
984
|
16
|
||
| 1807 |
24980
|
25185
|
25290
|
25100
|
25200
|
25190
|
220
|
210
|
22
|
348
|
-4
|
||
| 1808 |
25010
|
25010
|
25260
|
25010
|
25050
|
25130
|
40
|
120
|
58
|
360
|
-12
|
||
| 1809 |
25020
|
25000
|
25250
|
24935
|
25130
|
25110
|
110
|
90
|
56
|
324
|
16
|
||
| 1810 |
25080
|
25120
|
25250
|
25045
|
25065
|
25100
|
-15
|
20
|
30
|
342
|
2
|
||
| 1811 |
25045
|
25085
|
25085
|
25085
|
25085
|
25085
|
40
|
40
|
2
|
2
|
2
|
||
| Total |
578066
|
502818 / -12182
|
|||||||||||
豫公网安备41010502003434号