| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
53530
|
53770
|
54500
|
53700
|
54080
|
54120
|
550
|
590
|
47624
|
91144
|
-3784
|
|
| 1802 |
53660
|
53870
|
54640
|
53810
|
54230
|
54270
|
570
|
610
|
247502
|
181622
|
1158
|
||
| 1803 |
53790
|
54000
|
54760
|
53950
|
54350
|
54390
|
560
|
600
|
76552
|
157854
|
8006
|
||
| 1804 |
53940
|
54150
|
54880
|
54100
|
54490
|
54540
|
550
|
600
|
16572
|
79438
|
1056
|
||
| 1805 |
54120
|
54310
|
55060
|
54280
|
54630
|
54740
|
510
|
620
|
11986
|
67790
|
1344
|
||
| 1806 |
54250
|
54430
|
55200
|
54430
|
54780
|
54870
|
530
|
620
|
2300
|
44198
|
650
|
||
| 1807 |
54430
|
54730
|
55300
|
54730
|
55030
|
55020
|
600
|
590
|
472
|
27860
|
-30
|
||
| 1808 |
54580
|
54920
|
55450
|
54880
|
55180
|
55120
|
600
|
540
|
292
|
24434
|
28
|
||
| 1809 |
54800
|
54960
|
55640
|
54960
|
55330
|
55350
|
530
|
550
|
206
|
19594
|
10
|
||
| 1810 |
54910
|
55000
|
55790
|
55000
|
55550
|
55520
|
640
|
610
|
252
|
17708
|
-26
|
||
| 1811 |
55050
|
55400
|
55950
|
55390
|
55700
|
55650
|
650
|
600
|
78
|
1122
|
-2
|
||
| 1812 |
55170
|
55630
|
56000
|
55630
|
55740
|
55780
|
570
|
610
|
196
|
314
|
98
|
||
| Total |
404032
|
713078 / 8508
|
|||||||||||
|
Aluminium
|
1801 |
14510
|
14650
|
14660
|
14500
|
14560
|
14565
|
50
|
55
|
45210
|
150252
|
-6298
|
|
| 1802 |
14615
|
14725
|
14770
|
14615
|
14665
|
14685
|
50
|
70
|
294916
|
355400
|
-14018
|
||
| 1803 |
14720
|
14815
|
14865
|
14715
|
14755
|
14775
|
35
|
55
|
88432
|
201956
|
13050
|
||
| 1804 |
14830
|
14940
|
14955
|
14815
|
14855
|
14865
|
25
|
35
|
17968
|
70998
|
3136
|
||
| 1805 |
14910
|
14995
|
15085
|
14900
|
14945
|
14970
|
35
|
60
|
19460
|
54358
|
712
|
||
| 1806 |
15015
|
15105
|
15135
|
14995
|
15035
|
15080
|
20
|
65
|
702
|
11856
|
152
|
||
| 1807 |
15095
|
15165
|
15210
|
15090
|
15120
|
15150
|
25
|
55
|
128
|
1584
|
-14
|
||
| 1808 |
15205
|
15255
|
15265
|
15145
|
15175
|
15235
|
-30
|
30
|
178
|
888
|
2
|
||
| 1809 |
15265
|
15320
|
15355
|
15265
|
15290
|
15310
|
25
|
45
|
132
|
552
|
-30
|
||
| 1810 |
15345
|
15420
|
15440
|
15365
|
15400
|
15405
|
55
|
60
|
22
|
334
|
6
|
||
| 1811 |
15375
|
15500
|
15500
|
15415
|
15415
|
15455
|
40
|
80
|
4
|
244
|
-2
|
||
| 1812 |
15480
|
15460
|
15460
|
15460
|
15460
|
15460
|
-20
|
-20
|
2
|
20
|
0
|
||
| Total |
467154
|
848442 / -3304
|
|||||||||||
|
Zinc
|
1801 |
25525
|
25690
|
25795
|
25400
|
25500
|
25525
|
-25
|
0
|
32358
|
61576
|
-5008
|
|
| 1802 |
25430
|
25585
|
25745
|
25340
|
25460
|
25525
|
30
|
95
|
407818
|
205410
|
-3458
|
||
| 1803 |
25385
|
25530
|
25680
|
25290
|
25415
|
25465
|
30
|
80
|
90568
|
101590
|
298
|
||
| 1804 |
25330
|
25460
|
25610
|
25235
|
25380
|
25400
|
50
|
70
|
11640
|
21016
|
1270
|
||
| 1805 |
25260
|
25415
|
25535
|
25180
|
25335
|
25355
|
75
|
95
|
20838
|
42924
|
464
|
||
| 1806 |
25190
|
25345
|
25450
|
25145
|
25290
|
25320
|
100
|
130
|
146
|
1756
|
58
|
||
| 1807 |
25225
|
25340
|
25395
|
25120
|
25225
|
25325
|
0
|
100
|
70
|
278
|
12
|
||
| 1808 |
25270
|
25330
|
25355
|
25125
|
25125
|
25330
|
-145
|
60
|
34
|
316
|
-4
|
||
| 1809 |
25060
|
25235
|
25280
|
25020
|
25100
|
25105
|
40
|
45
|
58
|
402
|
4
|
||
| 1810 |
25030
|
25190
|
25295
|
25010
|
25060
|
25100
|
30
|
70
|
28
|
308
|
-2
|
||
| 1811 |
25000
|
25205
|
25205
|
24935
|
25075
|
25055
|
75
|
55
|
16
|
76
|
-4
|
||
| 1812 |
24960
|
25180
|
25180
|
25000
|
25000
|
25060
|
40
|
100
|
6
|
44
|
6
|
||
| Total |
563580
|
435696 / -6364
|
|||||||||||
豫公网安备41010502003434号