| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
51420
|
51560
|
51710
|
51190
|
51200
|
51470
|
-220
|
50
|
28620
|
18880
|
-6820
|
|
| 1801 |
51490
|
51580
|
51820
|
51230
|
51270
|
51530
|
-220
|
40
|
96862
|
137106
|
-312
|
||
| 1802 |
51520
|
51590
|
51900
|
51240
|
51320
|
51560
|
-200
|
40
|
247112
|
213576
|
8184
|
||
| 1803 |
51650
|
51700
|
51990
|
51350
|
51420
|
51660
|
-230
|
10
|
48486
|
138330
|
942
|
||
| 1804 |
51810
|
51930
|
52110
|
51500
|
51540
|
51820
|
-270
|
10
|
13022
|
72716
|
616
|
||
| 1805 |
52010
|
52170
|
52300
|
51700
|
51760
|
52000
|
-250
|
-10
|
4516
|
57006
|
300
|
||
| 1806 |
52150
|
52170
|
52460
|
51880
|
51940
|
52140
|
-210
|
-10
|
1904
|
43290
|
468
|
||
| 1807 |
52350
|
52400
|
52620
|
52040
|
52120
|
52410
|
-230
|
60
|
870
|
27770
|
32
|
||
| 1808 |
52550
|
52500
|
52820
|
52220
|
52220
|
52560
|
-330
|
10
|
190
|
24314
|
68
|
||
| 1809 |
52690
|
52720
|
52950
|
52410
|
52420
|
52720
|
-270
|
30
|
218
|
19510
|
6
|
||
| 1810 |
52840
|
52940
|
53150
|
52610
|
52610
|
53050
|
-230
|
210
|
712
|
17570
|
24
|
||
| 1811 |
53070
|
52800
|
53230
|
52680
|
52680
|
53000
|
-390
|
-70
|
142
|
794
|
90
|
||
| Total |
442654
|
770862 / 3598
|
|||||||||||
|
Aluminium
|
1712 |
14055
|
14055
|
14150
|
14000
|
14010
|
14085
|
-45
|
30
|
10780
|
71720
|
-1510
|
|
| 1801 |
14170
|
14225
|
14280
|
14105
|
14145
|
14200
|
-25
|
30
|
71156
|
202348
|
-4966
|
||
| 1802 |
14265
|
14295
|
14380
|
14200
|
14240
|
14295
|
-25
|
30
|
213830
|
357908
|
-182
|
||
| 1803 |
14355
|
14400
|
14480
|
14305
|
14345
|
14395
|
-10
|
40
|
44232
|
140224
|
4254
|
||
| 1804 |
14465
|
14490
|
14580
|
14405
|
14445
|
14485
|
-20
|
20
|
12974
|
59636
|
3072
|
||
| 1805 |
14555
|
14585
|
14670
|
14500
|
14530
|
14585
|
-25
|
30
|
9778
|
44090
|
1678
|
||
| 1806 |
14610
|
14680
|
14765
|
14620
|
14620
|
14705
|
10
|
95
|
3038
|
10522
|
1586
|
||
| 1807 |
14740
|
14750
|
14830
|
14720
|
14725
|
14780
|
-15
|
40
|
64
|
1416
|
48
|
||
| 1808 |
14770
|
14905
|
14935
|
14810
|
14825
|
14865
|
55
|
95
|
30
|
794
|
18
|
||
| 1809 |
14855
|
14890
|
14970
|
14880
|
14935
|
14925
|
80
|
70
|
30
|
550
|
12
|
||
| 1810 |
14915
|
14990
|
15075
|
14950
|
14960
|
15020
|
45
|
105
|
40
|
306
|
-4
|
||
| 1811 |
15050
|
15145
|
15145
|
15005
|
15005
|
15085
|
-45
|
35
|
6
|
206
|
-4
|
||
| Total |
365958
|
889720 / 4002
|
|||||||||||
|
Zinc
|
1712 |
24775
|
24980
|
25200
|
24820
|
24895
|
25005
|
120
|
230
|
5420
|
9010
|
-2510
|
|
| 1801 |
24670
|
24770
|
25115
|
24715
|
24810
|
24895
|
140
|
225
|
120114
|
95872
|
-6646
|
||
| 1802 |
24505
|
24590
|
24980
|
24530
|
24640
|
24720
|
135
|
215
|
536488
|
210430
|
-7348
|
||
| 1803 |
24390
|
24495
|
24900
|
24430
|
24540
|
24660
|
150
|
270
|
72336
|
78234
|
-4712
|
||
| 1804 |
24345
|
24505
|
24820
|
24365
|
24475
|
24575
|
130
|
230
|
5194
|
11930
|
682
|
||
| 1805 |
24265
|
24420
|
24780
|
24310
|
24440
|
24545
|
175
|
280
|
18830
|
32324
|
-388
|
||
| 1806 |
24345
|
24350
|
24640
|
24350
|
24470
|
24505
|
125
|
160
|
78
|
982
|
22
|
||
| 1807 |
24090
|
24310
|
24425
|
24310
|
24425
|
24380
|
335
|
290
|
28
|
268
|
-2
|
||
| 1808 |
24250
|
24435
|
24660
|
24365
|
24480
|
24505
|
230
|
255
|
44
|
336
|
-24
|
||
| 1809 |
24340
|
24370
|
24610
|
24295
|
24480
|
24450
|
140
|
110
|
48
|
386
|
-10
|
||
| 1810 |
24160
|
24305
|
24575
|
24265
|
24575
|
24435
|
415
|
275
|
56
|
264
|
36
|
||
| 1811 |
24255
|
24355
|
24550
|
24250
|
24545
|
24445
|
290
|
190
|
28
|
58
|
10
|
||
| Total |
758664
|
440094 / -20890
|
|||||||||||
豫公网安备41010502003434号