| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
53270
|
53460
|
54150
|
53460
|
54000
|
53910
|
730
|
640
|
67962
|
102782
|
-9104
|
|
| 1801 |
53280
|
53600
|
54260
|
53530
|
54110
|
53970
|
830
|
690
|
241988
|
177316
|
2536
|
||
| 1802 |
53390
|
53680
|
54370
|
53660
|
54250
|
54100
|
860
|
710
|
60480
|
132730
|
6236
|
||
| 1803 |
53540
|
53850
|
54490
|
53810
|
54380
|
54240
|
840
|
700
|
32200
|
116394
|
3234
|
||
| 1804 |
53750
|
54020
|
54690
|
53990
|
54590
|
54410
|
840
|
660
|
8506
|
65130
|
884
|
||
| 1805 |
53920
|
54150
|
54870
|
54150
|
54730
|
54630
|
810
|
710
|
2966
|
47082
|
366
|
||
| 1806 |
54120
|
54390
|
55080
|
54390
|
54930
|
54860
|
810
|
740
|
1464
|
40766
|
280
|
||
| 1807 |
54290
|
54880
|
55270
|
54780
|
55100
|
55050
|
810
|
760
|
406
|
27502
|
-82
|
||
| 1808 |
54480
|
54960
|
55420
|
54960
|
55260
|
55260
|
780
|
780
|
752
|
23498
|
56
|
||
| 1809 |
54660
|
54980
|
55590
|
54980
|
55470
|
55350
|
810
|
690
|
696
|
19304
|
-2
|
||
| 1810 |
54790
|
55170
|
55850
|
55170
|
55700
|
55610
|
910
|
820
|
910
|
17478
|
-40
|
||
| 1811 |
55040
|
55450
|
55970
|
55450
|
55950
|
55670
|
910
|
630
|
22
|
72
|
16
|
||
| Total |
418352
|
770054 / 4380
|
|||||||||||
|
Aluminium
|
1712 |
14910
|
14820
|
14905
|
14715
|
14890
|
14825
|
-20
|
-85
|
27842
|
107840
|
-2260
|
|
| 1801 |
15005
|
14915
|
15000
|
14815
|
14995
|
14915
|
-10
|
-90
|
291388
|
358030
|
-17792
|
||
| 1802 |
15095
|
15005
|
15095
|
14910
|
15090
|
15015
|
-5
|
-80
|
108406
|
184326
|
5698
|
||
| 1803 |
15190
|
15120
|
15185
|
15010
|
15185
|
15115
|
-5
|
-75
|
29128
|
81350
|
2778
|
||
| 1804 |
15265
|
15160
|
15270
|
15095
|
15250
|
15200
|
-15
|
-65
|
7108
|
31434
|
604
|
||
| 1805 |
15365
|
15265
|
15365
|
15190
|
15350
|
15300
|
-15
|
-65
|
5902
|
20762
|
1242
|
||
| 1806 |
15440
|
15350
|
15450
|
15300
|
15410
|
15390
|
-30
|
-50
|
232
|
4502
|
16
|
||
| 1807 |
15580
|
15505
|
15535
|
15405
|
15535
|
15475
|
-45
|
-105
|
54
|
998
|
6
|
||
| 1808 |
15665
|
15560
|
15590
|
15560
|
15590
|
15580
|
-75
|
-85
|
10
|
726
|
-6
|
||
| 1809 |
15765
|
15670
|
15715
|
15585
|
15685
|
15675
|
-80
|
-90
|
74
|
418
|
-18
|
||
| 1810 |
15825
|
15735
|
15795
|
15685
|
15780
|
15760
|
-45
|
-65
|
30
|
280
|
0
|
||
| 1811 |
15880
|
15835
|
15900
|
15780
|
15800
|
15850
|
-80
|
-30
|
14
|
44
|
4
|
||
| Total |
470188
|
790710 / -9728
|
|||||||||||
|
Zinc
|
1712 |
25220
|
25245
|
25905
|
25245
|
25725
|
25670
|
505
|
450
|
29368
|
82426
|
-6612
|
|
| 1801 |
25100
|
25275
|
25845
|
25195
|
25680
|
25535
|
580
|
435
|
540856
|
235680
|
-26686
|
||
| 1802 |
25075
|
25230
|
25800
|
25165
|
25645
|
25500
|
570
|
425
|
107090
|
99388
|
-1502
|
||
| 1803 |
25075
|
25200
|
25790
|
25170
|
25625
|
25535
|
550
|
460
|
25168
|
40964
|
228
|
||
| 1804 |
25075
|
25215
|
25760
|
25190
|
25625
|
25400
|
550
|
325
|
3160
|
9448
|
1126
|
||
| 1805 |
25050
|
25250
|
25800
|
25160
|
25605
|
25495
|
555
|
445
|
4958
|
10922
|
702
|
||
| 1806 |
25015
|
25315
|
25670
|
25250
|
25570
|
25590
|
555
|
575
|
314
|
992
|
30
|
||
| 1807 |
25135
|
25250
|
25625
|
25250
|
25620
|
25475
|
485
|
340
|
16
|
368
|
8
|
||
| 1808 |
25035
|
25085
|
25700
|
25085
|
25565
|
25505
|
530
|
470
|
42
|
338
|
-12
|
||
| 1809 |
24935
|
25200
|
25620
|
25200
|
25525
|
25460
|
590
|
525
|
100
|
340
|
24
|
||
| 1810 |
25025
|
25200
|
25630
|
25200
|
25595
|
25440
|
570
|
415
|
44
|
318
|
20
|
||
| 1811 |
25085
|
25200
|
25595
|
25200
|
25595
|
25395
|
510
|
310
|
4
|
4
|
2
|
||
| Total |
711120
|
481188 / -32672
|
|||||||||||
豫公网安备41010502003434号