| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
52750
|
52850
|
53590
|
52680
|
53480
|
53320
|
730
|
570
|
28650
|
50770
|
-5440
|
|
| 1801 |
52850
|
52820
|
53690
|
52690
|
53550
|
53270
|
700
|
420
|
212682
|
144672
|
-8654
|
||
| 1802 |
52880
|
52840
|
53750
|
52740
|
53650
|
53360
|
770
|
480
|
140490
|
157590
|
-4172
|
||
| 1803 |
52980
|
53000
|
53840
|
52850
|
53730
|
53480
|
750
|
500
|
34580
|
134226
|
-1654
|
||
| 1804 |
53110
|
53080
|
53980
|
53050
|
53850
|
53670
|
740
|
560
|
8974
|
73322
|
-422
|
||
| 1805 |
53370
|
53180
|
54180
|
53180
|
54030
|
53820
|
660
|
450
|
4010
|
54084
|
414
|
||
| 1806 |
53570
|
53550
|
54310
|
53470
|
54140
|
54020
|
570
|
450
|
1146
|
40994
|
24
|
||
| 1807 |
53740
|
53670
|
54450
|
53630
|
54410
|
54130
|
670
|
390
|
672
|
27566
|
78
|
||
| 1808 |
53900
|
53790
|
54670
|
53790
|
54520
|
54440
|
620
|
540
|
638
|
24038
|
-6
|
||
| 1809 |
54090
|
54160
|
54880
|
54040
|
54750
|
54630
|
660
|
540
|
180
|
19564
|
-14
|
||
| 1810 |
54300
|
54090
|
55200
|
54090
|
54920
|
54830
|
620
|
530
|
334
|
17636
|
-12
|
||
| 1811 |
54350
|
54460
|
55180
|
54380
|
55060
|
54930
|
710
|
580
|
142
|
456
|
86
|
||
| Total |
432498
|
744918 / -19772
|
|||||||||||
|
Aluminium
|
1712 |
14475
|
14485
|
14760
|
14300
|
14420
|
14490
|
-55
|
15
|
13840
|
71520
|
-630
|
|
| 1801 |
14595
|
14575
|
14890
|
14415
|
14540
|
14645
|
-55
|
50
|
348302
|
243896
|
-11508
|
||
| 1802 |
14695
|
14700
|
14985
|
14500
|
14645
|
14730
|
-50
|
35
|
323628
|
311542
|
9148
|
||
| 1803 |
14795
|
14790
|
15085
|
14610
|
14745
|
14805
|
-50
|
10
|
82640
|
121452
|
3604
|
||
| 1804 |
14880
|
14920
|
15170
|
14710
|
14835
|
14890
|
-45
|
10
|
24256
|
48724
|
2430
|
||
| 1805 |
14975
|
15020
|
15250
|
14795
|
14935
|
14990
|
-40
|
15
|
15052
|
31922
|
2052
|
||
| 1806 |
15065
|
15145
|
15300
|
14900
|
15015
|
15100
|
-50
|
35
|
198
|
5644
|
22
|
||
| 1807 |
15125
|
15225
|
15395
|
15000
|
15060
|
15175
|
-65
|
50
|
52
|
1064
|
6
|
||
| 1808 |
15215
|
15330
|
15395
|
15060
|
15190
|
15275
|
-25
|
60
|
54
|
652
|
10
|
||
| 1809 |
15275
|
15395
|
15570
|
15250
|
15260
|
15425
|
-15
|
150
|
36
|
442
|
4
|
||
| 1810 |
15350
|
15455
|
15560
|
15190
|
15360
|
15410
|
10
|
60
|
72
|
314
|
10
|
||
| 1811 |
15435
|
15550
|
15590
|
15280
|
15280
|
15495
|
-155
|
60
|
38
|
176
|
24
|
||
| Total |
808168
|
837348 / 5172
|
|||||||||||
|
Zinc
|
1712 |
25155
|
25355
|
26050
|
25355
|
25680
|
25685
|
525
|
530
|
8960
|
24040
|
-4060
|
|
| 1801 |
25050
|
25315
|
25985
|
25280
|
25555
|
25570
|
505
|
520
|
520936
|
139242
|
-27564
|
||
| 1802 |
24975
|
25250
|
25970
|
25200
|
25495
|
25510
|
520
|
535
|
317832
|
155046
|
-8212
|
||
| 1803 |
24915
|
25200
|
25905
|
25170
|
25460
|
25485
|
545
|
570
|
73144
|
62376
|
-2196
|
||
| 1804 |
24915
|
25040
|
25885
|
25040
|
25405
|
25470
|
490
|
555
|
5142
|
9234
|
458
|
||
| 1805 |
24905
|
25040
|
25885
|
25040
|
25440
|
25440
|
535
|
535
|
16308
|
25740
|
894
|
||
| 1806 |
24875
|
25215
|
26130
|
25200
|
25395
|
25485
|
520
|
610
|
208
|
1024
|
26
|
||
| 1807 |
24830
|
25200
|
25735
|
25200
|
25380
|
25465
|
550
|
635
|
62
|
300
|
-4
|
||
| 1808 |
24805
|
24800
|
25700
|
24800
|
25375
|
25335
|
570
|
530
|
40
|
368
|
-6
|
||
| 1809 |
24870
|
25055
|
25660
|
25055
|
25440
|
25375
|
570
|
505
|
92
|
380
|
30
|
||
| 1810 |
24785
|
24935
|
25690
|
24935
|
25430
|
25275
|
645
|
490
|
78
|
256
|
20
|
||
| 1811 |
24865
|
25220
|
25610
|
25215
|
25370
|
25420
|
505
|
555
|
26
|
46
|
16
|
||
| Total |
942828
|
418052 / -40598
|
|||||||||||
豫公网安备41010502003434号