| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
53000
|
52200
|
52200
|
51060
|
51410
|
51410
|
-1590
|
-1590
|
42800
|
36910
|
-8060
|
|
| 1801 |
53060
|
52200
|
52270
|
51060
|
51410
|
51570
|
-1650
|
-1490
|
271462
|
149500
|
1888
|
||
| 1802 |
53060
|
52220
|
52290
|
51080
|
51450
|
51590
|
-1610
|
-1470
|
260564
|
189004
|
13084
|
||
| 1803 |
53110
|
52350
|
52380
|
51170
|
51490
|
51690
|
-1620
|
-1420
|
97556
|
132904
|
-5170
|
||
| 1804 |
53180
|
52500
|
52530
|
51330
|
51640
|
51750
|
-1540
|
-1430
|
36350
|
70774
|
-1066
|
||
| 1805 |
53510
|
52630
|
52710
|
51510
|
51790
|
52030
|
-1720
|
-1480
|
10410
|
56662
|
1810
|
||
| 1806 |
53610
|
53010
|
53010
|
51680
|
51990
|
52170
|
-1620
|
-1440
|
15892
|
42864
|
1816
|
||
| 1807 |
53860
|
53000
|
53050
|
51820
|
52110
|
52340
|
-1750
|
-1520
|
3218
|
27794
|
260
|
||
| 1808 |
54160
|
53140
|
53140
|
52000
|
52300
|
52440
|
-1860
|
-1720
|
7678
|
24270
|
222
|
||
| 1809 |
54080
|
53300
|
53330
|
52220
|
52460
|
52520
|
-1620
|
-1560
|
954
|
19512
|
-112
|
||
| 1810 |
54430
|
53460
|
53490
|
52420
|
52700
|
52830
|
-1730
|
-1600
|
722
|
17516
|
-126
|
||
| 1811 |
54690
|
53680
|
53680
|
52680
|
52800
|
52930
|
-1890
|
-1760
|
214
|
668
|
82
|
||
| Total |
747820
|
768378 / 4628
|
|||||||||||
|
Aluminium
|
1712 |
14485
|
14435
|
14435
|
14100
|
14170
|
14195
|
-315
|
-290
|
12360
|
70110
|
-460
|
|
| 1801 |
14600
|
14530
|
14595
|
14205
|
14300
|
14380
|
-300
|
-220
|
166528
|
222250
|
-9072
|
||
| 1802 |
14690
|
14620
|
14660
|
14290
|
14395
|
14470
|
-295
|
-220
|
303836
|
341350
|
17504
|
||
| 1803 |
14790
|
14730
|
14770
|
14390
|
14485
|
14560
|
-305
|
-230
|
69414
|
126692
|
6530
|
||
| 1804 |
14880
|
14820
|
14850
|
14490
|
14565
|
14635
|
-315
|
-245
|
14380
|
51852
|
1764
|
||
| 1805 |
14970
|
14925
|
14955
|
14580
|
14665
|
14750
|
-305
|
-220
|
11872
|
35088
|
1686
|
||
| 1806 |
15080
|
15015
|
15015
|
14700
|
14745
|
14790
|
-335
|
-290
|
1250
|
6702
|
700
|
||
| 1807 |
15130
|
15080
|
15090
|
14780
|
14835
|
14895
|
-295
|
-235
|
300
|
1336
|
158
|
||
| 1808 |
15200
|
15130
|
15190
|
14885
|
14950
|
14950
|
-250
|
-250
|
128
|
784
|
90
|
||
| 1809 |
15270
|
15235
|
15280
|
14950
|
14990
|
15100
|
-280
|
-170
|
66
|
488
|
16
|
||
| 1810 |
15375
|
15315
|
15340
|
15045
|
15140
|
15180
|
-235
|
-195
|
58
|
332
|
0
|
||
| 1811 |
15470
|
15430
|
15430
|
15115
|
15240
|
15255
|
-230
|
-215
|
144
|
224
|
48
|
||
| Total |
580336
|
857208 / 18964
|
|||||||||||
|
Zinc
|
1712 |
25500
|
25220
|
25295
|
24665
|
24860
|
24890
|
-640
|
-610
|
10330
|
15520
|
-5070
|
|
| 1801 |
25400
|
25145
|
25225
|
24485
|
24660
|
24815
|
-740
|
-585
|
351320
|
118422
|
-8462
|
||
| 1802 |
25325
|
25040
|
25120
|
24345
|
24505
|
24695
|
-820
|
-630
|
419442
|
175778
|
14324
|
||
| 1803 |
25275
|
24915
|
25060
|
24235
|
24410
|
24600
|
-865
|
-675
|
72044
|
72334
|
7520
|
||
| 1804 |
25260
|
25005
|
25010
|
24160
|
24375
|
24485
|
-885
|
-775
|
6092
|
10104
|
888
|
||
| 1805 |
25265
|
24905
|
24990
|
24160
|
24300
|
24535
|
-965
|
-730
|
15702
|
27712
|
1088
|
||
| 1806 |
25185
|
24940
|
24980
|
24180
|
24390
|
24570
|
-795
|
-615
|
214
|
950
|
-58
|
||
| 1807 |
25200
|
25030
|
25030
|
24205
|
24365
|
24575
|
-835
|
-625
|
110
|
272
|
-16
|
||
| 1808 |
25150
|
24870
|
24870
|
24170
|
24355
|
24555
|
-795
|
-595
|
98
|
350
|
-16
|
||
| 1809 |
25155
|
24730
|
24730
|
24160
|
24285
|
24470
|
-870
|
-685
|
146
|
344
|
-36
|
||
| 1810 |
25190
|
24760
|
24760
|
24170
|
24365
|
24395
|
-825
|
-795
|
120
|
218
|
-28
|
||
| 1811 |
25200
|
24810
|
24810
|
24155
|
24300
|
24410
|
-900
|
-790
|
30
|
40
|
-6
|
||
| Total |
875648
|
422044 / 10128
|
|||||||||||
豫公网安备41010502003434号