| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
51470
|
51430
|
52080
|
51340
|
51850
|
51810
|
380
|
340
|
26100
|
12530
|
-6350
|
|
| 1801 |
51530
|
51500
|
52240
|
51370
|
52020
|
51890
|
490
|
360
|
94536
|
128100
|
-9006
|
||
| 1802 |
51560
|
51500
|
52280
|
51410
|
52070
|
51910
|
510
|
350
|
272406
|
187698
|
-25878
|
||
| 1803 |
51660
|
51560
|
52370
|
51470
|
52170
|
52050
|
510
|
390
|
72128
|
135642
|
-2688
|
||
| 1804 |
51820
|
51760
|
52530
|
51610
|
52300
|
52150
|
480
|
330
|
18060
|
73082
|
366
|
||
| 1805 |
52000
|
51940
|
52680
|
51830
|
52520
|
52350
|
520
|
350
|
5700
|
57292
|
286
|
||
| 1806 |
52140
|
52190
|
52850
|
52020
|
52690
|
52530
|
550
|
390
|
1612
|
43410
|
120
|
||
| 1807 |
52410
|
52330
|
52950
|
52210
|
52810
|
52720
|
400
|
310
|
488
|
27784
|
14
|
||
| 1808 |
52560
|
52350
|
53140
|
52350
|
52980
|
52880
|
420
|
320
|
236
|
24320
|
6
|
||
| 1809 |
52720
|
52540
|
53260
|
52540
|
53200
|
53060
|
480
|
340
|
74
|
19512
|
2
|
||
| 1810 |
53050
|
52840
|
53480
|
52730
|
53400
|
53280
|
350
|
230
|
532
|
17480
|
-90
|
||
| 1811 |
53000
|
52970
|
53560
|
52800
|
53460
|
53380
|
460
|
380
|
90
|
848
|
54
|
||
| Total |
491962
|
727698 / -43164
|
|||||||||||
|
Aluminium
|
1712 |
14085
|
13995
|
14165
|
13995
|
14025
|
14050
|
-60
|
-35
|
12080
|
73590
|
1870
|
|
| 1801 |
14200
|
14140
|
14310
|
14100
|
14150
|
14195
|
-50
|
-5
|
73688
|
198444
|
-3904
|
||
| 1802 |
14295
|
14245
|
14415
|
14190
|
14250
|
14300
|
-45
|
5
|
275322
|
367276
|
9368
|
||
| 1803 |
14395
|
14330
|
14515
|
14295
|
14350
|
14400
|
-45
|
5
|
55038
|
142406
|
2182
|
||
| 1804 |
14485
|
14440
|
14610
|
14395
|
14450
|
14485
|
-35
|
0
|
16982
|
61314
|
1678
|
||
| 1805 |
14585
|
14510
|
14705
|
14495
|
14545
|
14585
|
-40
|
0
|
12728
|
45494
|
1404
|
||
| 1806 |
14705
|
14620
|
14800
|
14605
|
14640
|
14685
|
-65
|
-20
|
1622
|
10938
|
416
|
||
| 1807 |
14780
|
14695
|
14885
|
14695
|
14745
|
14800
|
-35
|
20
|
70
|
1428
|
12
|
||
| 1808 |
14865
|
14810
|
14970
|
14805
|
14820
|
14820
|
-45
|
-45
|
60
|
808
|
14
|
||
| 1809 |
14925
|
14650
|
15025
|
14650
|
14935
|
14895
|
10
|
-30
|
30
|
552
|
2
|
||
| 1810 |
15020
|
15020
|
15020
|
0
|
0
|
0
|
306
|
0
|
|||||
| 1811 |
15085
|
15010
|
15155
|
15010
|
15080
|
15090
|
-5
|
5
|
24
|
212
|
6
|
||
| Total |
447644
|
902768 / 13048
|
|||||||||||
|
Zinc
|
1712 |
25005
|
24965
|
25325
|
24905
|
25190
|
25175
|
185
|
170
|
5120
|
6960
|
-2050
|
|
| 1801 |
24895
|
24850
|
25345
|
24750
|
25090
|
25030
|
195
|
135
|
93598
|
89576
|
-6296
|
||
| 1802 |
24720
|
24695
|
25220
|
24580
|
24965
|
24885
|
245
|
165
|
516382
|
202558
|
-7872
|
||
| 1803 |
24660
|
24605
|
25145
|
24520
|
24910
|
24805
|
250
|
145
|
65382
|
81768
|
3534
|
||
| 1804 |
24575
|
24565
|
25090
|
24470
|
24855
|
24815
|
280
|
240
|
7268
|
13342
|
1412
|
||
| 1805 |
24545
|
24500
|
25075
|
24405
|
24800
|
24745
|
255
|
200
|
22042
|
32434
|
110
|
||
| 1806 |
24505
|
24430
|
24960
|
24430
|
24720
|
24655
|
215
|
150
|
28
|
986
|
4
|
||
| 1807 |
24380
|
24390
|
24840
|
24390
|
24660
|
24650
|
280
|
270
|
14
|
260
|
-8
|
||
| 1808 |
24505
|
24405
|
24730
|
24405
|
24690
|
24585
|
185
|
80
|
12
|
328
|
-8
|
||
| 1809 |
24450
|
24435
|
24970
|
24380
|
24660
|
24615
|
210
|
165
|
40
|
378
|
-8
|
||
| 1810 |
24435
|
24350
|
24855
|
24350
|
24580
|
24740
|
145
|
305
|
78
|
238
|
-26
|
||
| 1811 |
24445
|
24740
|
24760
|
24740
|
24760
|
24750
|
315
|
305
|
4
|
56
|
-2
|
||
| Total |
709968
|
428884 / -11210
|
|||||||||||
豫公网安备41010502003434号