| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
54150
|
53760
|
53920
|
53130
|
53350
|
53480
|
-800
|
-670
|
51928
|
78706
|
-4354
|
|
| 1801 |
54230
|
53840
|
53990
|
53170
|
53410
|
53620
|
-820
|
-610
|
199140
|
153502
|
-10756
|
||
| 1802 |
54320
|
53990
|
54120
|
53260
|
53480
|
53670
|
-840
|
-650
|
97368
|
140208
|
-3090
|
||
| 1803 |
54470
|
54110
|
54230
|
53410
|
53620
|
53820
|
-850
|
-650
|
35294
|
127596
|
2836
|
||
| 1804 |
54640
|
54280
|
54400
|
53590
|
53850
|
53960
|
-790
|
-680
|
10288
|
71050
|
334
|
||
| 1805 |
54940
|
54520
|
54600
|
53800
|
54050
|
54210
|
-890
|
-730
|
4652
|
52318
|
104
|
||
| 1806 |
55080
|
54690
|
54770
|
53980
|
54220
|
54400
|
-860
|
-680
|
1034
|
40976
|
-56
|
||
| 1807 |
55140
|
54840
|
54950
|
54180
|
54410
|
54490
|
-730
|
-650
|
1084
|
27442
|
0
|
||
| 1808 |
55460
|
55100
|
55160
|
54350
|
54610
|
54750
|
-850
|
-710
|
608
|
23702
|
54
|
||
| 1809 |
55660
|
55190
|
55320
|
54540
|
54730
|
54850
|
-930
|
-810
|
468
|
19376
|
-4
|
||
| 1810 |
55840
|
55380
|
55510
|
54760
|
54980
|
55120
|
-860
|
-720
|
864
|
17546
|
-42
|
||
| 1811 |
55840
|
55630
|
55640
|
55000
|
55050
|
55340
|
-790
|
-500
|
88
|
178
|
12
|
||
| Total |
402816
|
752600 / -14962
|
|||||||||||
|
Aluminium
|
1712 |
14930
|
15640
|
15640
|
14185
|
14645
|
14770
|
-285
|
-160
|
31494
|
79034
|
-6494
|
|
| 1801 |
15035
|
14985
|
15025
|
14730
|
14765
|
14870
|
-270
|
-165
|
249122
|
325132
|
-3880
|
||
| 1802 |
15130
|
15075
|
15130
|
14830
|
14865
|
14965
|
-265
|
-165
|
145948
|
246916
|
20500
|
||
| 1803 |
15225
|
15120
|
15225
|
14930
|
14965
|
15065
|
-260
|
-160
|
57418
|
102952
|
4098
|
||
| 1804 |
15305
|
15250
|
15305
|
15020
|
15050
|
15140
|
-255
|
-165
|
9792
|
38020
|
2656
|
||
| 1805 |
15395
|
15350
|
15395
|
15105
|
15145
|
15230
|
-250
|
-165
|
5760
|
25602
|
1232
|
||
| 1806 |
15470
|
15430
|
15455
|
15205
|
15230
|
15325
|
-240
|
-145
|
708
|
5360
|
372
|
||
| 1807 |
15540
|
15520
|
15590
|
15305
|
15305
|
15445
|
-235
|
-95
|
70
|
1078
|
6
|
||
| 1808 |
15625
|
15615
|
15680
|
15430
|
15430
|
15565
|
-195
|
-60
|
32
|
688
|
-10
|
||
| 1809 |
15770
|
15765
|
15765
|
15480
|
15545
|
15565
|
-225
|
-205
|
74
|
434
|
4
|
||
| 1810 |
15830
|
15795
|
15795
|
15550
|
15560
|
15650
|
-270
|
-180
|
8
|
306
|
2
|
||
| 1811 |
15915
|
15855
|
15980
|
15590
|
15700
|
15830
|
-215
|
-85
|
28
|
70
|
14
|
||
| Total |
500454
|
825592 / 18500
|
|||||||||||
|
Zinc
|
1712 |
25385
|
25195
|
25265
|
24880
|
25010
|
25070
|
-375
|
-315
|
29316
|
45268
|
-13034
|
|
| 1801 |
25335
|
25055
|
25150
|
24720
|
24870
|
24960
|
-465
|
-375
|
503008
|
214632
|
-4548
|
||
| 1802 |
25260
|
25020
|
25120
|
24625
|
24780
|
24875
|
-480
|
-385
|
169412
|
142610
|
17740
|
||
| 1803 |
25245
|
25040
|
25100
|
24580
|
24700
|
24855
|
-545
|
-390
|
49204
|
49410
|
4582
|
||
| 1804 |
25230
|
25015
|
25100
|
24560
|
24650
|
24840
|
-580
|
-390
|
3794
|
8778
|
-656
|
||
| 1805 |
25275
|
24970
|
25125
|
24570
|
24665
|
24845
|
-610
|
-430
|
14040
|
14816
|
3450
|
||
| 1806 |
25355
|
25015
|
25105
|
24565
|
24575
|
24780
|
-780
|
-575
|
150
|
996
|
0
|
||
| 1807 |
25340
|
25085
|
25085
|
24550
|
24585
|
24740
|
-755
|
-600
|
46
|
334
|
14
|
||
| 1808 |
25390
|
25000
|
25000
|
24595
|
24650
|
24750
|
-740
|
-640
|
34
|
360
|
26
|
||
| 1809 |
25215
|
24995
|
25020
|
24535
|
24590
|
24790
|
-625
|
-425
|
56
|
342
|
-10
|
||
| 1810 |
25340
|
24950
|
24955
|
24560
|
24560
|
24845
|
-780
|
-495
|
86
|
330
|
-20
|
||
| 1811 |
25055
|
24965
|
24990
|
24635
|
24635
|
24885
|
-420
|
-170
|
8
|
14
|
4
|
||
| Total |
769154
|
477890 / 7548
|
|||||||||||
豫公网安备41010502003434号