| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1712 |
51810
|
51940
|
52140
|
51700
|
52070
|
51940
|
260
|
130
|
13770
|
8610
|
-3920
|
|
| 1801 |
51890
|
52120
|
52360
|
51800
|
52240
|
52110
|
350
|
220
|
67576
|
124524
|
-3576
|
||
| 1802 |
51910
|
52150
|
52440
|
51850
|
52350
|
52170
|
440
|
260
|
183984
|
185552
|
-2146
|
||
| 1803 |
52050
|
52240
|
52520
|
51960
|
52460
|
52280
|
410
|
230
|
58206
|
132910
|
-2732
|
||
| 1804 |
52150
|
52300
|
52660
|
52110
|
52600
|
52410
|
450
|
260
|
20950
|
78042
|
4960
|
||
| 1805 |
52350
|
52630
|
52830
|
52290
|
52770
|
52600
|
420
|
250
|
7248
|
58316
|
1024
|
||
| 1806 |
52530
|
52720
|
52990
|
52500
|
52920
|
52760
|
390
|
230
|
1260
|
43358
|
-52
|
||
| 1807 |
52720
|
52850
|
53130
|
52650
|
53090
|
52940
|
370
|
220
|
534
|
27876
|
92
|
||
| 1808 |
52880
|
53280
|
53290
|
52870
|
53260
|
53120
|
380
|
240
|
290
|
24328
|
8
|
||
| 1809 |
53060
|
53250
|
53530
|
53030
|
53440
|
53320
|
380
|
260
|
478
|
19572
|
60
|
||
| 1810 |
53280
|
53610
|
53670
|
53200
|
53670
|
53500
|
390
|
220
|
616
|
17594
|
114
|
||
| 1811 |
53380
|
53580
|
53680
|
53530
|
53630
|
53610
|
250
|
230
|
308
|
986
|
138
|
||
| Total |
355220
|
721668 / -6030
|
|||||||||||
|
Aluminium
|
1712 |
14050
|
14055
|
14080
|
13900
|
14020
|
14035
|
-30
|
-15
|
5560
|
71640
|
-1950
|
|
| 1801 |
14195
|
14190
|
14205
|
14030
|
14160
|
14135
|
-35
|
-60
|
55228
|
195238
|
-3206
|
||
| 1802 |
14300
|
14290
|
14310
|
14110
|
14250
|
14230
|
-50
|
-70
|
254932
|
374992
|
7716
|
||
| 1803 |
14400
|
14365
|
14420
|
14240
|
14355
|
14330
|
-45
|
-70
|
52370
|
146526
|
4120
|
||
| 1804 |
14485
|
14505
|
14505
|
14335
|
14445
|
14435
|
-40
|
-50
|
19258
|
62900
|
1586
|
||
| 1805 |
14585
|
14585
|
14605
|
14440
|
14550
|
14540
|
-35
|
-45
|
11958
|
46452
|
958
|
||
| 1806 |
14685
|
14670
|
14695
|
14550
|
14635
|
14630
|
-50
|
-55
|
2216
|
11282
|
344
|
||
| 1807 |
14800
|
14740
|
14775
|
14645
|
14755
|
14730
|
-45
|
-70
|
130
|
1508
|
80
|
||
| 1808 |
14820
|
14850
|
14850
|
14795
|
14795
|
14815
|
-25
|
-5
|
44
|
810
|
2
|
||
| 1809 |
14895
|
14855
|
14950
|
14855
|
14895
|
14895
|
0
|
0
|
22
|
554
|
2
|
||
| 1810 |
15020
|
14905
|
15000
|
14900
|
15000
|
14930
|
-20
|
-90
|
12
|
306
|
0
|
||
| 1811 |
15090
|
15095
|
15095
|
15095
|
15095
|
15095
|
5
|
5
|
2
|
212
|
0
|
||
| Total |
401732
|
912420 / 9652
|
|||||||||||
|
Zinc
|
1712 |
25175
|
25450
|
25460
|
25320
|
25460
|
25355
|
285
|
180
|
1990
|
5160
|
-1800
|
|
| 1801 |
25030
|
25375
|
25380
|
25090
|
25325
|
25245
|
295
|
215
|
76204
|
85832
|
-3744
|
||
| 1802 |
24885
|
25210
|
25250
|
24950
|
25190
|
25115
|
305
|
230
|
477216
|
220856
|
18298
|
||
| 1803 |
24805
|
25130
|
25195
|
24900
|
25145
|
25060
|
340
|
255
|
70478
|
86038
|
4270
|
||
| 1804 |
24815
|
25095
|
25140
|
24845
|
25080
|
25015
|
265
|
200
|
11858
|
14284
|
942
|
||
| 1805 |
24745
|
25025
|
25100
|
24805
|
25040
|
24960
|
295
|
215
|
16636
|
34202
|
1768
|
||
| 1806 |
24655
|
25070
|
25070
|
24760
|
24920
|
24905
|
265
|
250
|
266
|
1134
|
148
|
||
| 1807 |
24650
|
24965
|
24965
|
24840
|
24840
|
24915
|
190
|
265
|
30
|
262
|
2
|
||
| 1808 |
24585
|
24950
|
24955
|
24780
|
24880
|
24845
|
295
|
260
|
24
|
326
|
-2
|
||
| 1809 |
24615
|
24845
|
25350
|
24765
|
24905
|
24920
|
290
|
305
|
74
|
410
|
32
|
||
| 1810 |
24740
|
24885
|
24935
|
24655
|
24880
|
24840
|
140
|
100
|
38
|
250
|
12
|
||
| 1811 |
24750
|
24780
|
24925
|
24690
|
24925
|
24790
|
175
|
40
|
12
|
62
|
6
|
||
| Total |
654826
|
448816 / 19932
|
|||||||||||
豫公网安备41010502003434号