| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
53480
|
53160
|
53350
|
52930
|
53100
|
53160
|
-380
|
-320
|
50630
|
70938
|
-7768
|
|
| 1801 |
53620
|
53180
|
53400
|
52940
|
53150
|
53180
|
-470
|
-440
|
184640
|
149500
|
-4002
|
||
| 1802 |
53670
|
53300
|
53480
|
53030
|
53220
|
53260
|
-450
|
-410
|
90844
|
148782
|
8574
|
||
| 1803 |
53820
|
53500
|
53590
|
53180
|
53340
|
53410
|
-480
|
-410
|
33206
|
133884
|
6288
|
||
| 1804 |
53960
|
53550
|
53760
|
53370
|
53540
|
53570
|
-420
|
-390
|
9892
|
73872
|
2822
|
||
| 1805 |
54210
|
53910
|
53970
|
53580
|
53790
|
53800
|
-420
|
-410
|
4920
|
52752
|
434
|
||
| 1806 |
54400
|
54080
|
54170
|
53800
|
54030
|
53980
|
-370
|
-420
|
886
|
40930
|
-46
|
||
| 1807 |
54490
|
54200
|
54340
|
53950
|
54130
|
54140
|
-360
|
-350
|
526
|
27474
|
32
|
||
| 1808 |
54750
|
54460
|
54510
|
54150
|
54330
|
54310
|
-420
|
-440
|
620
|
23816
|
114
|
||
| 1809 |
54850
|
54530
|
54680
|
54330
|
54550
|
54510
|
-300
|
-340
|
510
|
19402
|
26
|
||
| 1810 |
55120
|
54830
|
54850
|
54510
|
54710
|
54710
|
-410
|
-410
|
720
|
17594
|
48
|
||
| 1811 |
55340
|
54680
|
55000
|
54600
|
54830
|
54920
|
-510
|
-420
|
62
|
228
|
50
|
||
| Total |
377456
|
759172 / 6572
|
|||||||||||
|
Aluminium
|
1712 |
14770
|
14690
|
14720
|
14470
|
14510
|
14560
|
-260
|
-210
|
23882
|
74386
|
-4648
|
|
| 1801 |
14870
|
14750
|
14840
|
14575
|
14615
|
14670
|
-255
|
-200
|
246776
|
310592
|
-14540
|
||
| 1802 |
14965
|
14855
|
14930
|
14680
|
14720
|
14770
|
-245
|
-195
|
148018
|
262138
|
15222
|
||
| 1803 |
15065
|
14955
|
15030
|
14775
|
14820
|
14865
|
-245
|
-200
|
51824
|
104926
|
1974
|
||
| 1804 |
15140
|
15050
|
15115
|
14865
|
14915
|
14955
|
-225
|
-185
|
16868
|
41250
|
3230
|
||
| 1805 |
15230
|
15185
|
15215
|
14955
|
14995
|
15035
|
-235
|
-195
|
8776
|
27142
|
1540
|
||
| 1806 |
15325
|
15230
|
15240
|
15070
|
15090
|
15130
|
-235
|
-195
|
456
|
5454
|
94
|
||
| 1807 |
15445
|
15200
|
15295
|
15145
|
15180
|
15215
|
-265
|
-230
|
130
|
1136
|
58
|
||
| 1808 |
15565
|
15320
|
15375
|
15275
|
15350
|
15330
|
-215
|
-235
|
70
|
676
|
-12
|
||
| 1809 |
15565
|
15485
|
15485
|
15315
|
15340
|
15375
|
-225
|
-190
|
54
|
430
|
-4
|
||
| 1810 |
15650
|
15585
|
15585
|
15440
|
15460
|
15480
|
-190
|
-170
|
44
|
306
|
0
|
||
| 1811 |
15830
|
15620
|
15620
|
15515
|
15570
|
15555
|
-260
|
-275
|
42
|
96
|
26
|
||
| Total |
496940
|
828532 / 2940
|
|||||||||||
|
Zinc
|
1712 |
25070
|
25025
|
25135
|
24785
|
24940
|
25015
|
-130
|
-55
|
20050
|
36994
|
-8274
|
|
| 1801 |
24960
|
24905
|
25035
|
24670
|
24810
|
24860
|
-150
|
-100
|
475484
|
210434
|
-4198
|
||
| 1802 |
24875
|
24800
|
24965
|
24585
|
24710
|
24785
|
-165
|
-90
|
167254
|
152266
|
9656
|
||
| 1803 |
24855
|
24700
|
24935
|
24550
|
24670
|
24760
|
-185
|
-95
|
66474
|
58292
|
8882
|
||
| 1804 |
24840
|
24715
|
24910
|
24550
|
24635
|
24745
|
-205
|
-95
|
3784
|
8940
|
162
|
||
| 1805 |
24845
|
24700
|
24925
|
24530
|
24675
|
24760
|
-170
|
-85
|
14070
|
19816
|
5000
|
||
| 1806 |
24780
|
24730
|
24895
|
24560
|
24705
|
24695
|
-75
|
-85
|
156
|
1016
|
20
|
||
| 1807 |
24740
|
24735
|
24750
|
24530
|
24750
|
24680
|
10
|
-60
|
34
|
326
|
-8
|
||
| 1808 |
24750
|
24820
|
24820
|
24680
|
24680
|
24740
|
-70
|
-10
|
14
|
364
|
4
|
||
| 1809 |
24790
|
24610
|
24850
|
24535
|
24640
|
24605
|
-150
|
-185
|
26
|
352
|
10
|
||
| 1810 |
24845
|
24635
|
24815
|
24585
|
24650
|
24720
|
-195
|
-125
|
288
|
262
|
-68
|
||
| 1811 |
24885
|
24775
|
24775
|
24775
|
24775
|
24775
|
-110
|
-110
|
2
|
16
|
2
|
||
| Total |
747636
|
489078 / 11188
|
|||||||||||
豫公网安备41010502003434号