| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
52680
|
52990
|
53080
|
52590
|
52850
|
52750
|
170
|
70
|
26114
|
56210
|
-5764
|
|
| 1801 |
52760
|
52990
|
53240
|
52620
|
52900
|
52850
|
140
|
90
|
150266
|
153326
|
-3492
|
||
| 1802 |
52820
|
53010
|
53250
|
52680
|
52950
|
52880
|
130
|
60
|
77870
|
161762
|
2982
|
||
| 1803 |
52930
|
53030
|
53320
|
52800
|
53060
|
52980
|
130
|
50
|
22540
|
135880
|
282
|
||
| 1804 |
53090
|
53350
|
53540
|
52980
|
53220
|
53110
|
130
|
20
|
8430
|
73744
|
-1096
|
||
| 1805 |
53330
|
53660
|
53820
|
53160
|
53370
|
53370
|
40
|
40
|
6356
|
53670
|
114
|
||
| 1806 |
53470
|
53790
|
53790
|
53360
|
53580
|
53570
|
110
|
100
|
1448
|
40970
|
-38
|
||
| 1807 |
53710
|
53920
|
53930
|
53590
|
53800
|
53740
|
90
|
30
|
252
|
27488
|
-30
|
||
| 1808 |
53770
|
54150
|
54150
|
53730
|
53950
|
53900
|
180
|
130
|
128
|
24044
|
10
|
||
| 1809 |
54010
|
54200
|
54270
|
53900
|
54160
|
54090
|
150
|
80
|
150
|
19578
|
-18
|
||
| 1810 |
54220
|
54450
|
54460
|
54090
|
54340
|
54300
|
120
|
80
|
250
|
17648
|
18
|
||
| 1811 |
54380
|
54490
|
54490
|
54300
|
54460
|
54350
|
80
|
-30
|
74
|
370
|
24
|
||
| Total |
293878
|
764690 / -7008
|
|||||||||||
|
Aluminium
|
1712 |
14345
|
14565
|
14565
|
14420
|
14485
|
14475
|
140
|
130
|
13094
|
72150
|
1406
|
|
| 1801 |
14530
|
14660
|
14700
|
14530
|
14600
|
14595
|
70
|
65
|
199288
|
255404
|
-11250
|
||
| 1802 |
14630
|
14780
|
14810
|
14635
|
14705
|
14695
|
75
|
65
|
163266
|
302394
|
12556
|
||
| 1803 |
14730
|
14875
|
14910
|
14735
|
14805
|
14795
|
75
|
65
|
38798
|
117848
|
2692
|
||
| 1804 |
14820
|
14960
|
14970
|
14825
|
14900
|
14880
|
80
|
60
|
9646
|
46294
|
1186
|
||
| 1805 |
14895
|
15060
|
15060
|
14910
|
14975
|
14975
|
80
|
80
|
6766
|
29870
|
638
|
||
| 1806 |
14955
|
15130
|
15130
|
15005
|
15065
|
15065
|
110
|
110
|
342
|
5622
|
94
|
||
| 1807 |
15055
|
15165
|
15185
|
15085
|
15120
|
15125
|
65
|
70
|
164
|
1058
|
-110
|
||
| 1808 |
15185
|
15255
|
15260
|
15200
|
15200
|
15215
|
15
|
30
|
26
|
642
|
4
|
||
| 1809 |
15225
|
15350
|
15350
|
15250
|
15280
|
15275
|
55
|
50
|
32
|
438
|
-2
|
||
| 1810 |
15300
|
15395
|
15395
|
15315
|
15320
|
15350
|
20
|
50
|
20
|
304
|
-8
|
||
| 1811 |
15435
|
15435
|
15435
|
0
|
0
|
0
|
152
|
0
|
|||||
| Total |
431442
|
832176 / 7206
|
|||||||||||
|
Zinc
|
1712 |
24910
|
25040
|
25330
|
24935
|
25290
|
25155
|
380
|
245
|
7246
|
28100
|
-2156
|
|
| 1801 |
24810
|
25075
|
25260
|
24855
|
25185
|
25050
|
375
|
240
|
418478
|
166806
|
-21888
|
||
| 1802 |
24725
|
25000
|
25185
|
24765
|
25110
|
24975
|
385
|
250
|
226732
|
163258
|
-222
|
||
| 1803 |
24665
|
24910
|
25180
|
24715
|
25040
|
24915
|
375
|
250
|
58986
|
64572
|
3752
|
||
| 1804 |
24635
|
24860
|
25115
|
24695
|
25000
|
24915
|
365
|
280
|
2404
|
8776
|
-194
|
||
| 1805 |
24680
|
24920
|
25120
|
24705
|
25000
|
24905
|
320
|
225
|
12758
|
24846
|
1958
|
||
| 1806 |
24590
|
24840
|
25145
|
24710
|
24960
|
24875
|
370
|
285
|
44
|
998
|
2
|
||
| 1807 |
24590
|
24965
|
24965
|
24790
|
24800
|
24830
|
210
|
240
|
28
|
304
|
-10
|
||
| 1808 |
24495
|
24850
|
24940
|
24720
|
24800
|
24805
|
305
|
310
|
24
|
374
|
-2
|
||
| 1809 |
24640
|
24845
|
24970
|
24715
|
24915
|
24870
|
275
|
230
|
50
|
350
|
-6
|
||
| 1810 |
24570
|
24905
|
24905
|
24700
|
24900
|
24785
|
330
|
215
|
16
|
236
|
2
|
||
| 1811 |
24510
|
24775
|
25075
|
24660
|
24820
|
24865
|
310
|
355
|
66
|
30
|
4
|
||
| Total |
726832
|
458650 / -18760
|
|||||||||||
豫公网安备41010502003434号