| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
53410
|
53480
|
53700
|
53180
|
53280
|
53420
|
-130
|
10
|
52710
|
99606
|
-5088
|
|
| 1802 |
53470
|
53550
|
53840
|
53280
|
53390
|
53550
|
-80
|
80
|
188764
|
175622
|
1606
|
||
| 1803 |
53590
|
53670
|
53960
|
53400
|
53500
|
53650
|
-90
|
60
|
49306
|
144784
|
4960
|
||
| 1804 |
53750
|
53860
|
54070
|
53550
|
53650
|
53790
|
-100
|
40
|
13190
|
77428
|
1566
|
||
| 1805 |
53900
|
54090
|
54250
|
53730
|
53840
|
53950
|
-60
|
50
|
10010
|
65522
|
1178
|
||
| 1806 |
54060
|
54110
|
54420
|
53910
|
53920
|
54130
|
-140
|
70
|
766
|
43318
|
-30
|
||
| 1807 |
54260
|
54280
|
54490
|
54090
|
54110
|
54250
|
-150
|
-10
|
346
|
27858
|
10
|
||
| 1808 |
54450
|
54470
|
54650
|
54230
|
54340
|
54370
|
-110
|
-80
|
94
|
24356
|
20
|
||
| 1809 |
54580
|
54680
|
54760
|
54430
|
54450
|
54580
|
-130
|
0
|
74
|
19594
|
-4
|
||
| 1810 |
54740
|
54890
|
55010
|
54530
|
54530
|
54780
|
-210
|
40
|
164
|
17746
|
0
|
||
| 1811 |
54950
|
54990
|
55040
|
54730
|
54800
|
54920
|
-150
|
-30
|
98
|
1100
|
-12
|
||
| 1812 |
55000
|
55090
|
55200
|
54830
|
54900
|
54990
|
-100
|
-10
|
116
|
158
|
98
|
||
| Total |
315638
|
697092 / 4304
|
|||||||||||
|
Aluminium
|
1801 |
14400
|
14450
|
14450
|
14325
|
14370
|
14380
|
-30
|
-20
|
44292
|
169876
|
-9148
|
|
| 1802 |
14505
|
14535
|
14555
|
14430
|
14480
|
14485
|
-25
|
-20
|
248350
|
364852
|
-12562
|
||
| 1803 |
14615
|
14640
|
14655
|
14530
|
14570
|
14585
|
-45
|
-30
|
69146
|
180712
|
7908
|
||
| 1804 |
14705
|
14720
|
14850
|
14630
|
14670
|
14680
|
-35
|
-25
|
14860
|
66360
|
2022
|
||
| 1805 |
14805
|
14790
|
14855
|
14720
|
14765
|
14785
|
-40
|
-20
|
21364
|
52004
|
2090
|
||
| 1806 |
14885
|
14895
|
14940
|
14775
|
14830
|
14870
|
-55
|
-15
|
744
|
11780
|
132
|
||
| 1807 |
14985
|
14960
|
15010
|
14905
|
14905
|
14950
|
-80
|
-35
|
256
|
1594
|
102
|
||
| 1808 |
15065
|
15055
|
15055
|
15000
|
15000
|
15015
|
-65
|
-50
|
94
|
812
|
2
|
||
| 1809 |
15140
|
15125
|
15140
|
15050
|
15065
|
15075
|
-75
|
-65
|
54
|
598
|
22
|
||
| 1810 |
15210
|
15210
|
15210
|
15200
|
15200
|
15200
|
-10
|
-10
|
6
|
306
|
-6
|
||
| 1811 |
15290
|
15260
|
15290
|
15220
|
15220
|
15255
|
-70
|
-35
|
6
|
238
|
0
|
||
| 1812 |
15355
|
15355
|
15355
|
0
|
0
|
0
|
2
|
0
|
|||||
| Total |
399172
|
849134 / -9438
|
|||||||||||
|
Zinc
|
1801 |
25590
|
25670
|
25685
|
25330
|
25365
|
25500
|
-225
|
-90
|
39126
|
69294
|
-5184
|
|
| 1802 |
25485
|
25565
|
25590
|
25230
|
25285
|
25420
|
-200
|
-65
|
374582
|
203592
|
-4454
|
||
| 1803 |
25430
|
25485
|
25525
|
25180
|
25215
|
25355
|
-215
|
-75
|
61028
|
98522
|
3446
|
||
| 1804 |
25375
|
25430
|
25450
|
25110
|
25160
|
25290
|
-215
|
-85
|
7174
|
19620
|
1370
|
||
| 1805 |
25295
|
25390
|
25395
|
25050
|
25080
|
25220
|
-215
|
-75
|
20212
|
41184
|
858
|
||
| 1806 |
25245
|
25190
|
25275
|
25015
|
25015
|
25160
|
-230
|
-85
|
150
|
1534
|
94
|
||
| 1807 |
25330
|
25230
|
25230
|
25000
|
25000
|
25050
|
-330
|
-280
|
60
|
266
|
-2
|
||
| 1808 |
25270
|
25210
|
25210
|
24960
|
24960
|
25025
|
-310
|
-245
|
20
|
322
|
-10
|
||
| 1809 |
25065
|
25160
|
25160
|
24935
|
24935
|
25075
|
-130
|
10
|
34
|
386
|
-10
|
||
| 1810 |
25095
|
25095
|
25095
|
24880
|
24880
|
24950
|
-215
|
-145
|
38
|
306
|
-16
|
||
| 1811 |
25090
|
25030
|
25030
|
24940
|
25005
|
24990
|
-85
|
-100
|
18
|
76
|
10
|
||
| 1812 |
25065
|
24655
|
25065
|
24655
|
25065
|
24870
|
0
|
-195
|
48
|
38
|
24
|
||
| Total |
502490
|
435140 / -3874
|
|||||||||||
豫公网安备41010502003434号