| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
51410
|
51420
|
51660
|
51150
|
51220
|
51370
|
-190
|
-40
|
25810
|
31540
|
-5370
|
|
| 1801 |
51570
|
51440
|
51730
|
51150
|
51210
|
51430
|
-360
|
-140
|
131196
|
145948
|
-3552
|
||
| 1802 |
51590
|
51480
|
51740
|
51170
|
51210
|
51440
|
-380
|
-150
|
166140
|
198682
|
9678
|
||
| 1803 |
51690
|
51450
|
51830
|
51260
|
51340
|
51530
|
-350
|
-160
|
37314
|
135000
|
2096
|
||
| 1804 |
51750
|
51660
|
51950
|
51410
|
51440
|
51650
|
-310
|
-100
|
12576
|
71424
|
650
|
||
| 1805 |
52030
|
51870
|
52130
|
51590
|
51680
|
51860
|
-350
|
-170
|
4254
|
56664
|
2
|
||
| 1806 |
52170
|
52010
|
52270
|
51790
|
51800
|
51960
|
-370
|
-210
|
3012
|
42876
|
12
|
||
| 1807 |
52340
|
52260
|
52430
|
51960
|
52050
|
52180
|
-290
|
-160
|
344
|
27776
|
-18
|
||
| 1808 |
52440
|
52340
|
52550
|
52110
|
52270
|
52320
|
-170
|
-120
|
386
|
24270
|
0
|
||
| 1809 |
52520
|
52500
|
52800
|
52330
|
52420
|
52510
|
-100
|
-10
|
258
|
19498
|
-14
|
||
| 1810 |
52830
|
52650
|
52950
|
52500
|
52690
|
52670
|
-140
|
-160
|
252
|
17536
|
20
|
||
| 1811 |
52930
|
52900
|
53050
|
52630
|
52630
|
52800
|
-300
|
-130
|
98
|
714
|
46
|
||
| Total |
381640
|
771928 / 3550
|
|||||||||||
|
Aluminium
|
1712 |
14195
|
14140
|
14195
|
13940
|
13990
|
14030
|
-205
|
-165
|
12150
|
73010
|
2900
|
|
| 1801 |
14380
|
14320
|
14320
|
14065
|
14115
|
14175
|
-265
|
-205
|
105264
|
212534
|
-9716
|
||
| 1802 |
14470
|
14395
|
14410
|
14150
|
14205
|
14265
|
-265
|
-205
|
267120
|
352590
|
11240
|
||
| 1803 |
14560
|
14480
|
14500
|
14250
|
14305
|
14360
|
-255
|
-200
|
61316
|
134228
|
7536
|
||
| 1804 |
14635
|
14580
|
14595
|
14355
|
14395
|
14455
|
-240
|
-180
|
19368
|
55200
|
3348
|
||
| 1805 |
14750
|
14745
|
14745
|
14450
|
14490
|
14545
|
-260
|
-205
|
17830
|
41046
|
5958
|
||
| 1806 |
14790
|
14735
|
14775
|
14540
|
14590
|
14625
|
-200
|
-165
|
1308
|
7500
|
798
|
||
| 1807 |
14895
|
14845
|
14850
|
14660
|
14670
|
14700
|
-225
|
-195
|
92
|
1394
|
58
|
||
| 1808 |
14950
|
14905
|
14935
|
14765
|
14790
|
14815
|
-160
|
-135
|
58
|
780
|
-4
|
||
| 1809 |
15100
|
15050
|
15050
|
14830
|
14865
|
14945
|
-235
|
-155
|
98
|
526
|
38
|
||
| 1810 |
15180
|
15125
|
15125
|
14910
|
14935
|
14955
|
-245
|
-225
|
64
|
314
|
-18
|
||
| 1811 |
15255
|
15215
|
15215
|
14975
|
15030
|
15060
|
-225
|
-195
|
62
|
208
|
-16
|
||
| Total |
484730
|
879330 / 22122
|
|||||||||||
|
Zinc
|
1712 |
24890
|
24905
|
25080
|
24650
|
24790
|
24900
|
-100
|
10
|
4660
|
13090
|
-2430
|
|
| 1801 |
24815
|
24770
|
24980
|
24510
|
24655
|
24765
|
-160
|
-50
|
193198
|
105384
|
-13038
|
||
| 1802 |
24695
|
24595
|
24845
|
24340
|
24495
|
24615
|
-200
|
-80
|
502820
|
202376
|
26598
|
||
| 1803 |
24600
|
24450
|
24745
|
24260
|
24400
|
24525
|
-200
|
-75
|
68782
|
75924
|
3590
|
||
| 1804 |
24485
|
24490
|
24680
|
24245
|
24385
|
24470
|
-100
|
-15
|
4504
|
10890
|
786
|
||
| 1805 |
24535
|
24365
|
24660
|
24170
|
24325
|
24430
|
-210
|
-105
|
15878
|
31082
|
3370
|
||
| 1806 |
24570
|
24415
|
24620
|
24300
|
24340
|
24455
|
-230
|
-115
|
106
|
950
|
0
|
||
| 1807 |
24575
|
24395
|
24545
|
24270
|
24355
|
24400
|
-220
|
-175
|
12
|
270
|
-2
|
||
| 1808 |
24555
|
24415
|
24475
|
24210
|
24210
|
24355
|
-345
|
-200
|
16
|
356
|
6
|
||
| 1809 |
24470
|
24490
|
24500
|
24135
|
24320
|
24340
|
-150
|
-130
|
118
|
378
|
34
|
||
| 1810 |
24395
|
24410
|
24410
|
24040
|
24245
|
24180
|
-150
|
-215
|
22
|
232
|
14
|
||
| 1811 |
24410
|
24410
|
24410
|
0
|
0
|
0
|
40
|
0
|
|||||
| Total |
790116
|
440972 / 18928
|
|||||||||||
豫公网安备41010502003434号