| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
53910
|
53880
|
54180
|
53750
|
53780
|
53910
|
-130
|
0
|
52490
|
96256
|
-6526
|
|
| 1801 |
53970
|
53970
|
54290
|
53800
|
53850
|
54050
|
-120
|
80
|
171736
|
170162
|
-7154
|
||
| 1802 |
54100
|
54090
|
54420
|
53910
|
53960
|
54160
|
-140
|
60
|
56958
|
139072
|
6342
|
||
| 1803 |
54240
|
54200
|
54530
|
54070
|
54100
|
54300
|
-140
|
60
|
20728
|
118894
|
2500
|
||
| 1804 |
54410
|
54390
|
54710
|
54230
|
54250
|
54470
|
-160
|
60
|
7504
|
66956
|
1826
|
||
| 1805 |
54630
|
54550
|
54900
|
54410
|
54470
|
54610
|
-160
|
-20
|
6044
|
50372
|
3290
|
||
| 1806 |
54860
|
54820
|
55090
|
54600
|
54620
|
54820
|
-240
|
-40
|
1026
|
40806
|
40
|
||
| 1807 |
55050
|
54950
|
55220
|
54820
|
54820
|
55080
|
-230
|
30
|
102
|
27502
|
0
|
||
| 1808 |
55260
|
55190
|
55450
|
54970
|
54990
|
55220
|
-270
|
-40
|
656
|
23552
|
54
|
||
| 1809 |
55350
|
55310
|
55620
|
55230
|
55230
|
55450
|
-120
|
100
|
290
|
19294
|
-10
|
||
| 1810 |
55610
|
55670
|
55820
|
55410
|
55410
|
55680
|
-200
|
70
|
978
|
17578
|
100
|
||
| 1811 |
55670
|
56170
|
56170
|
55650
|
55650
|
55850
|
-20
|
180
|
44
|
102
|
30
|
||
| Total |
318556
|
770546 / 492
|
|||||||||||
|
Aluminium
|
1712 |
14825
|
14920
|
15065
|
14875
|
14910
|
14955
|
85
|
130
|
40540
|
97782
|
-10058
|
|
| 1801 |
14915
|
14935
|
15165
|
14935
|
15005
|
15065
|
90
|
150
|
314264
|
342968
|
-15062
|
||
| 1802 |
15015
|
15060
|
15260
|
15055
|
15100
|
15155
|
85
|
140
|
105052
|
194224
|
9898
|
||
| 1803 |
15115
|
15200
|
15355
|
15155
|
15190
|
15250
|
75
|
135
|
34986
|
86888
|
5538
|
||
| 1804 |
15200
|
15250
|
15440
|
15250
|
15270
|
15335
|
70
|
135
|
4612
|
31898
|
464
|
||
| 1805 |
15300
|
15350
|
15520
|
15335
|
15355
|
15430
|
55
|
130
|
5568
|
21196
|
434
|
||
| 1806 |
15390
|
15475
|
15605
|
15410
|
15410
|
15510
|
20
|
120
|
208
|
4458
|
-44
|
||
| 1807 |
15475
|
15595
|
15700
|
15550
|
15550
|
15615
|
75
|
140
|
40
|
1010
|
12
|
||
| 1808 |
15580
|
15680
|
15760
|
15650
|
15670
|
15680
|
90
|
100
|
26
|
710
|
-16
|
||
| 1809 |
15675
|
15790
|
15880
|
15790
|
15790
|
15825
|
115
|
150
|
24
|
432
|
14
|
||
| 1810 |
15760
|
15915
|
15955
|
15820
|
15820
|
15900
|
60
|
140
|
32
|
296
|
16
|
||
| 1811 |
15850
|
15965
|
16100
|
15860
|
15860
|
15970
|
10
|
120
|
18
|
40
|
-4
|
||
| Total |
505370
|
781902 / -8808
|
|||||||||||
|
Zinc
|
1712 |
25670
|
25725
|
25810
|
25590
|
25620
|
25695
|
-50
|
25
|
19364
|
77484
|
-4942
|
|
| 1801 |
25535
|
25680
|
25755
|
25530
|
25550
|
25660
|
15
|
125
|
365552
|
229328
|
-6352
|
||
| 1802 |
25500
|
25660
|
25720
|
25490
|
25505
|
25625
|
5
|
125
|
70492
|
102356
|
2968
|
||
| 1803 |
25535
|
25635
|
25720
|
25495
|
25515
|
25625
|
-20
|
90
|
18292
|
42798
|
1834
|
||
| 1804 |
25400
|
25610
|
25695
|
25470
|
25495
|
25610
|
95
|
210
|
504
|
9496
|
48
|
||
| 1805 |
25495
|
25680
|
25695
|
25465
|
25470
|
25585
|
-25
|
90
|
2428
|
11072
|
150
|
||
| 1806 |
25590
|
25605
|
25625
|
25465
|
25465
|
25560
|
-125
|
-30
|
38
|
996
|
4
|
||
| 1807 |
25475
|
25610
|
25610
|
25610
|
25610
|
25610
|
135
|
135
|
28
|
342
|
-26
|
||
| 1808 |
25505
|
25530
|
25655
|
25530
|
25655
|
25590
|
150
|
85
|
8
|
338
|
0
|
||
| 1809 |
25460
|
25665
|
25665
|
25440
|
25440
|
25525
|
-20
|
65
|
18
|
342
|
2
|
||
| 1810 |
25440
|
25575
|
25615
|
25420
|
25435
|
25535
|
-5
|
95
|
62
|
344
|
26
|
||
| 1811 |
25395
|
25420
|
25420
|
25420
|
25420
|
25420
|
25
|
25
|
2
|
6
|
2
|
||
| Total |
476788
|
474902 / -6286
|
|||||||||||
豫公网安备41010502003434号