| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
54120
|
54050
|
54390
|
53890
|
54330
|
54160
|
210
|
40
|
39710
|
85724
|
-5420
|
|
| 1802 |
54270
|
54270
|
54550
|
54020
|
54500
|
54320
|
230
|
50
|
180564
|
186666
|
5044
|
||
| 1803 |
54390
|
54370
|
54730
|
54150
|
54650
|
54450
|
260
|
60
|
61316
|
164542
|
6688
|
||
| 1804 |
54540
|
54500
|
54850
|
54290
|
54800
|
54600
|
260
|
60
|
13976
|
80620
|
1182
|
||
| 1805 |
54740
|
54680
|
55030
|
54480
|
54990
|
54780
|
250
|
40
|
13074
|
70236
|
2446
|
||
| 1806 |
54870
|
54850
|
55180
|
54650
|
55110
|
54930
|
240
|
60
|
3116
|
44784
|
586
|
||
| 1807 |
55020
|
55090
|
55270
|
54850
|
55240
|
55050
|
220
|
30
|
654
|
27836
|
-24
|
||
| 1808 |
55120
|
55270
|
55500
|
55030
|
55500
|
55270
|
380
|
150
|
180
|
24382
|
-52
|
||
| 1809 |
55350
|
55450
|
55660
|
55220
|
55520
|
55400
|
170
|
50
|
124
|
19562
|
-32
|
||
| 1810 |
55520
|
55620
|
55850
|
55390
|
55760
|
55620
|
240
|
100
|
114
|
17694
|
-14
|
||
| 1811 |
55650
|
55600
|
55940
|
55520
|
55940
|
55670
|
290
|
20
|
50
|
1120
|
-2
|
||
| 1812 |
55780
|
55910
|
56040
|
55700
|
56040
|
55860
|
260
|
80
|
48
|
330
|
16
|
||
| Total |
312926
|
723496 / 10418
|
|||||||||||
|
Aluminium
|
1801 |
14565
|
14580
|
14630
|
14430
|
14510
|
14540
|
-55
|
-25
|
26590
|
145038
|
-5214
|
|
| 1802 |
14685
|
14685
|
14745
|
14555
|
14630
|
14650
|
-55
|
-35
|
282534
|
353526
|
-1874
|
||
| 1803 |
14775
|
14770
|
14835
|
14650
|
14725
|
14745
|
-50
|
-30
|
88218
|
206396
|
4440
|
||
| 1804 |
14865
|
14875
|
14930
|
14750
|
14825
|
14835
|
-40
|
-30
|
21108
|
74190
|
3192
|
||
| 1805 |
14970
|
14965
|
15025
|
14845
|
14910
|
14935
|
-60
|
-35
|
19120
|
54714
|
356
|
||
| 1806 |
15080
|
15075
|
15110
|
14930
|
15015
|
15020
|
-65
|
-60
|
536
|
11798
|
-58
|
||
| 1807 |
15150
|
15150
|
15185
|
15020
|
15055
|
15125
|
-95
|
-25
|
60
|
1562
|
-22
|
||
| 1808 |
15235
|
15070
|
15175
|
15070
|
15150
|
15135
|
-85
|
-100
|
36
|
884
|
-4
|
||
| 1809 |
15310
|
15310
|
15310
|
15190
|
15235
|
15230
|
-75
|
-80
|
32
|
538
|
-14
|
||
| 1810 |
15405
|
15380
|
15395
|
15300
|
15310
|
15360
|
-95
|
-45
|
14
|
338
|
4
|
||
| 1811 |
15455
|
15415
|
15415
|
15415
|
15415
|
15415
|
-40
|
-40
|
4
|
248
|
4
|
||
| 1812 |
15460
|
15460
|
15460
|
15460
|
15460
|
15460
|
0
|
0
|
10
|
28
|
8
|
||
| Total |
438262
|
849260 / 818
|
|||||||||||
|
Zinc
|
1801 |
25525
|
25545
|
25640
|
25410
|
25600
|
25525
|
75
|
0
|
26640
|
58928
|
-2648
|
|
| 1802 |
25525
|
25520
|
25610
|
25360
|
25565
|
25495
|
40
|
-30
|
354826
|
199720
|
-5690
|
||
| 1803 |
25465
|
25495
|
25565
|
25320
|
25530
|
25445
|
65
|
-20
|
88730
|
102788
|
1198
|
||
| 1804 |
25400
|
25400
|
25500
|
25275
|
25475
|
25405
|
75
|
5
|
12944
|
22058
|
1042
|
||
| 1805 |
25355
|
25380
|
25450
|
25230
|
25430
|
25345
|
75
|
-10
|
20090
|
43324
|
400
|
||
| 1806 |
25320
|
25325
|
25375
|
25180
|
25300
|
25290
|
-20
|
-30
|
130
|
1822
|
66
|
||
| 1807 |
25325
|
25290
|
25295
|
25290
|
25295
|
25290
|
-30
|
-35
|
8
|
282
|
4
|
||
| 1808 |
25330
|
25245
|
25265
|
25090
|
25230
|
25175
|
-100
|
-155
|
32
|
310
|
-6
|
||
| 1809 |
25105
|
25250
|
25250
|
25115
|
25115
|
25160
|
10
|
55
|
18
|
402
|
0
|
||
| 1810 |
25100
|
25090
|
25150
|
25090
|
25150
|
25125
|
50
|
25
|
6
|
312
|
4
|
||
| 1811 |
25055
|
25055
|
25055
|
0
|
0
|
0
|
76
|
0
|
|||||
| 1812 |
25060
|
25060
|
25060
|
0
|
0
|
0
|
44
|
0
|
|||||
| Total |
503424
|
430066 / -5630
|
|||||||||||
豫公网安备41010502003434号