| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
52710
|
52750
|
53760
|
52700
|
53480
|
53410
|
770
|
700
|
71178
|
104694
|
-8026
|
|
| 1802 |
52790
|
52870
|
53860
|
52780
|
53560
|
53470
|
770
|
680
|
256442
|
174016
|
-11310
|
||
| 1803 |
52900
|
52980
|
53940
|
52880
|
53680
|
53590
|
780
|
690
|
67420
|
139824
|
5774
|
||
| 1804 |
53070
|
53090
|
54070
|
53030
|
53790
|
53750
|
720
|
680
|
16222
|
75862
|
1404
|
||
| 1805 |
53210
|
53280
|
54250
|
53200
|
53990
|
53900
|
780
|
690
|
9464
|
64344
|
750
|
||
| 1806 |
53390
|
53450
|
54390
|
53380
|
54130
|
54060
|
740
|
670
|
1660
|
43348
|
0
|
||
| 1807 |
53500
|
53580
|
54500
|
53580
|
54370
|
54260
|
870
|
760
|
532
|
27848
|
-14
|
||
| 1808 |
53740
|
53710
|
54680
|
53710
|
54530
|
54450
|
790
|
710
|
188
|
24336
|
-26
|
||
| 1809 |
53870
|
54200
|
54880
|
54180
|
54700
|
54580
|
830
|
710
|
92
|
19598
|
18
|
||
| 1810 |
54100
|
54110
|
55030
|
54110
|
54840
|
54740
|
740
|
640
|
196
|
17746
|
26
|
||
| 1811 |
54220
|
54390
|
55200
|
54390
|
54910
|
54950
|
690
|
730
|
150
|
1112
|
50
|
||
| 1812 |
54220
|
54580
|
55310
|
54580
|
55120
|
55000
|
900
|
780
|
68
|
60
|
60
|
||
| Total |
423612
|
692788 / -11294
|
|||||||||||
|
Aluminium
|
1801 |
14300
|
14395
|
14515
|
14315
|
14405
|
14400
|
105
|
100
|
59722
|
179024
|
-8626
|
|
| 1802 |
14405
|
14500
|
14630
|
14415
|
14515
|
14505
|
110
|
100
|
339260
|
377414
|
-298
|
||
| 1803 |
14505
|
14630
|
14730
|
14515
|
14620
|
14615
|
115
|
110
|
89150
|
172804
|
16606
|
||
| 1804 |
14595
|
14715
|
14825
|
14615
|
14710
|
14705
|
115
|
110
|
13404
|
64338
|
1374
|
||
| 1805 |
14695
|
14815
|
14920
|
14705
|
14805
|
14805
|
110
|
110
|
20620
|
49914
|
768
|
||
| 1806 |
14780
|
14830
|
15000
|
14815
|
14890
|
14885
|
110
|
105
|
1160
|
11648
|
104
|
||
| 1807 |
14900
|
14955
|
15020
|
14945
|
14980
|
14985
|
80
|
85
|
66
|
1492
|
2
|
||
| 1808 |
14975
|
15030
|
15150
|
15030
|
15045
|
15065
|
70
|
90
|
36
|
810
|
-2
|
||
| 1809 |
15050
|
15100
|
15230
|
15100
|
15140
|
15140
|
90
|
90
|
38
|
576
|
2
|
||
| 1810 |
15120
|
15190
|
15275
|
15190
|
15210
|
15210
|
90
|
90
|
30
|
312
|
6
|
||
| 1811 |
15180
|
15250
|
15365
|
15250
|
15315
|
15290
|
135
|
110
|
32
|
238
|
26
|
||
| 1812 |
15180
|
15305
|
15425
|
15305
|
15335
|
15355
|
155
|
175
|
6
|
2
|
2
|
||
| Total |
523524
|
858572 / 9964
|
|||||||||||
|
Zinc
|
1801 |
25395
|
25400
|
25770
|
25385
|
25710
|
25590
|
315
|
195
|
64480
|
74478
|
-4354
|
|
| 1802 |
25265
|
25305
|
25680
|
25255
|
25615
|
25485
|
350
|
220
|
519450
|
208046
|
-10316
|
||
| 1803 |
25205
|
25255
|
25610
|
25205
|
25550
|
25430
|
345
|
225
|
71802
|
95076
|
628
|
||
| 1804 |
25135
|
25205
|
25540
|
25150
|
25485
|
25375
|
350
|
240
|
12860
|
18250
|
1092
|
||
| 1805 |
25075
|
25175
|
25485
|
25025
|
25435
|
25295
|
360
|
220
|
23430
|
40326
|
1682
|
||
| 1806 |
25060
|
25060
|
25465
|
25060
|
25365
|
25245
|
305
|
185
|
288
|
1440
|
140
|
||
| 1807 |
25055
|
25150
|
25360
|
25150
|
25340
|
25330
|
285
|
275
|
68
|
268
|
14
|
||
| 1808 |
24985
|
25180
|
25355
|
25160
|
25165
|
25270
|
180
|
285
|
164
|
332
|
34
|
||
| 1809 |
24915
|
25015
|
25310
|
24975
|
25180
|
25065
|
265
|
150
|
26
|
396
|
0
|
||
| 1810 |
24925
|
24995
|
25255
|
24995
|
25150
|
25095
|
225
|
170
|
94
|
322
|
64
|
||
| 1811 |
24845
|
25125
|
25145
|
25020
|
25020
|
25090
|
175
|
245
|
16
|
66
|
10
|
||
| 1812 |
24845
|
25135
|
25330
|
24925
|
25000
|
25065
|
155
|
220
|
22
|
14
|
14
|
||
| Total |
692700
|
439014 / -10992
|
|||||||||||
豫公网安备41010502003434号