| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
53910
|
53740
|
54330
|
53740
|
54240
|
54100
|
330
|
190
|
42976
|
92246
|
-4010
|
|
| 1801 |
54050
|
53840
|
54430
|
53800
|
54340
|
54150
|
290
|
100
|
168346
|
169830
|
-332
|
||
| 1802 |
54160
|
53960
|
54550
|
53920
|
54460
|
54290
|
300
|
130
|
52080
|
142414
|
3342
|
||
| 1803 |
54300
|
54130
|
54690
|
54070
|
54610
|
54420
|
310
|
120
|
26236
|
123590
|
4696
|
||
| 1804 |
54470
|
54270
|
54860
|
54160
|
54800
|
54570
|
330
|
100
|
10242
|
71282
|
4326
|
||
| 1805 |
54610
|
54480
|
55050
|
54440
|
54990
|
54760
|
380
|
150
|
3980
|
51878
|
1506
|
||
| 1806 |
54820
|
54640
|
55210
|
54640
|
55140
|
55000
|
320
|
180
|
1812
|
40996
|
190
|
||
| 1807 |
55080
|
54830
|
55420
|
54830
|
55380
|
55180
|
300
|
100
|
262
|
27452
|
-50
|
||
| 1808 |
55220
|
55000
|
55570
|
55000
|
55520
|
55360
|
300
|
140
|
422
|
23646
|
94
|
||
| 1809 |
55450
|
55340
|
55740
|
55340
|
55720
|
55590
|
270
|
140
|
312
|
19272
|
-22
|
||
| 1810 |
55680
|
55580
|
55940
|
55580
|
55870
|
55760
|
190
|
80
|
356
|
17562
|
-16
|
||
| 1811 |
55850
|
55580
|
56110
|
55580
|
56030
|
55850
|
180
|
0
|
122
|
176
|
74
|
||
| Total |
307146
|
780344 / 9798
|
|||||||||||
|
Aluminium
|
1712 |
14955
|
14950
|
15000
|
14855
|
14975
|
14920
|
20
|
-35
|
26872
|
92778
|
-5004
|
|
| 1801 |
15065
|
15020
|
15100
|
14945
|
15045
|
15025
|
-20
|
-40
|
208550
|
339806
|
-3162
|
||
| 1802 |
15155
|
15095
|
15200
|
15045
|
15150
|
15125
|
-5
|
-30
|
81694
|
203990
|
9766
|
||
| 1803 |
15250
|
15195
|
15290
|
15140
|
15245
|
15220
|
-5
|
-30
|
28056
|
93024
|
6136
|
||
| 1804 |
15335
|
15325
|
15380
|
15225
|
15330
|
15300
|
-5
|
-35
|
3936
|
32628
|
730
|
||
| 1805 |
15430
|
15355
|
15460
|
15280
|
15425
|
15395
|
-5
|
-35
|
4632
|
22378
|
1182
|
||
| 1806 |
15510
|
15420
|
15510
|
15405
|
15505
|
15475
|
-5
|
-35
|
78
|
4428
|
-30
|
||
| 1807 |
15615
|
15610
|
15610
|
15610
|
15610
|
15610
|
-5
|
-5
|
2
|
1008
|
-2
|
||
| 1808 |
15680
|
15695
|
15720
|
15690
|
15690
|
15695
|
10
|
15
|
62
|
690
|
-20
|
||
| 1809 |
15825
|
15780
|
15780
|
15780
|
15780
|
15780
|
-45
|
-45
|
8
|
436
|
4
|
||
| 1810 |
15900
|
15775
|
15865
|
15755
|
15865
|
15790
|
-35
|
-110
|
36
|
296
|
0
|
||
| 1811 |
15970
|
15890
|
15900
|
15865
|
15900
|
15890
|
-70
|
-80
|
16
|
56
|
16
|
||
| Total |
353942
|
791518 / 9616
|
|||||||||||
|
Zinc
|
1712 |
25695
|
25745
|
25745
|
25500
|
25645
|
25590
|
-50
|
-105
|
19372
|
72900
|
-4584
|
|
| 1801 |
25660
|
25625
|
25685
|
25410
|
25585
|
25545
|
-75
|
-115
|
358284
|
214312
|
-15016
|
||
| 1802 |
25625
|
25605
|
25650
|
25370
|
25560
|
25510
|
-65
|
-115
|
72396
|
104370
|
2014
|
||
| 1803 |
25625
|
25560
|
25650
|
25380
|
25545
|
25505
|
-80
|
-120
|
12206
|
43806
|
1008
|
||
| 1804 |
25610
|
25535
|
25645
|
25375
|
25530
|
25505
|
-80
|
-105
|
526
|
9538
|
42
|
||
| 1805 |
25585
|
25580
|
25615
|
25375
|
25525
|
25495
|
-60
|
-90
|
3228
|
11216
|
144
|
||
| 1806 |
25560
|
25495
|
25520
|
25400
|
25475
|
25445
|
-85
|
-115
|
30
|
984
|
-12
|
||
| 1807 |
25610
|
25495
|
25495
|
25470
|
25470
|
25470
|
-140
|
-140
|
28
|
320
|
-22
|
||
| 1808 |
25590
|
25500
|
25500
|
25500
|
25500
|
25500
|
-90
|
-90
|
2
|
336
|
-2
|
||
| 1809 |
25525
|
25470
|
25470
|
25295
|
25375
|
25415
|
-150
|
-110
|
28
|
348
|
6
|
||
| 1810 |
25535
|
25500
|
25500
|
25500
|
25500
|
25500
|
-35
|
-35
|
4
|
344
|
0
|
||
| 1811 |
25420
|
25450
|
25450
|
25380
|
25380
|
25415
|
-40
|
-5
|
4
|
10
|
4
|
||
| Total |
466108
|
458484 / -16418
|
|||||||||||
豫公网安备41010502003434号