| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
54700
|
55170
|
55270
|
54690
|
54820
|
54910
|
120
|
210
|
37818
|
63502
|
-6420
|
|
| 1802 |
54860
|
55380
|
55430
|
54810
|
54960
|
55110
|
100
|
250
|
182146
|
183662
|
-7966
|
||
| 1803 |
54990
|
55550
|
55580
|
54960
|
55080
|
55220
|
90
|
230
|
87298
|
194920
|
6842
|
||
| 1804 |
55160
|
55610
|
55710
|
55120
|
55240
|
55370
|
80
|
210
|
30990
|
89816
|
6306
|
||
| 1805 |
55300
|
55790
|
55900
|
55300
|
55400
|
55550
|
100
|
250
|
18172
|
79628
|
3786
|
||
| 1806 |
55480
|
56290
|
56290
|
55490
|
55580
|
55710
|
100
|
230
|
2676
|
46468
|
74
|
||
| 1807 |
55740
|
56190
|
56190
|
55650
|
55800
|
55890
|
60
|
150
|
490
|
27644
|
-48
|
||
| 1808 |
55750
|
56200
|
56230
|
55850
|
55940
|
56040
|
190
|
290
|
404
|
24502
|
90
|
||
| 1809 |
56030
|
56520
|
56520
|
56010
|
56050
|
56330
|
20
|
300
|
270
|
19648
|
-36
|
||
| 1810 |
56030
|
56500
|
56650
|
56230
|
56300
|
56440
|
270
|
410
|
768
|
17558
|
-96
|
||
| 1811 |
56200
|
56590
|
56650
|
56310
|
56340
|
56470
|
140
|
270
|
122
|
1230
|
40
|
||
| 1812 |
56470
|
56710
|
56780
|
56500
|
56540
|
56630
|
70
|
160
|
86
|
432
|
16
|
||
| Total |
361240
|
749010 / 2588
|
|||||||||||
|
Aluminium
|
1801 |
14475
|
14520
|
14755
|
14500
|
14630
|
14615
|
155
|
140
|
34644
|
120324
|
-7476
|
|
| 1802 |
14585
|
14665
|
14875
|
14610
|
14745
|
14730
|
160
|
145
|
357560
|
335746
|
-14924
|
||
| 1803 |
14680
|
14785
|
14970
|
14710
|
14850
|
14825
|
170
|
145
|
179340
|
257190
|
15952
|
||
| 1804 |
14770
|
14950
|
15065
|
14810
|
14960
|
14925
|
190
|
155
|
44386
|
107026
|
5418
|
||
| 1805 |
14875
|
14950
|
15150
|
14900
|
15065
|
15015
|
190
|
140
|
30596
|
59424
|
1662
|
||
| 1806 |
14935
|
15060
|
15220
|
14990
|
15135
|
15100
|
200
|
165
|
846
|
12260
|
146
|
||
| 1807 |
15020
|
15270
|
15300
|
15110
|
15200
|
15190
|
180
|
170
|
186
|
1552
|
-50
|
||
| 1808 |
15150
|
15155
|
15355
|
15155
|
15245
|
15235
|
95
|
85
|
124
|
882
|
-16
|
||
| 1809 |
15180
|
15460
|
15460
|
15255
|
15335
|
15315
|
155
|
135
|
64
|
522
|
-20
|
||
| 1810 |
15245
|
15490
|
15500
|
15380
|
15420
|
15455
|
175
|
210
|
12
|
360
|
2
|
||
| 1811 |
15330
|
15540
|
15565
|
15465
|
15480
|
15515
|
150
|
185
|
14
|
274
|
2
|
||
| 1812 |
15420
|
15435
|
15435
|
15
|
15
|
0
|
36
|
0
|
|||||
| Total |
647772
|
895596 / 696
|
|||||||||||
|
Zinc
|
1801 |
25440
|
25565
|
25615
|
25350
|
25400
|
25440
|
-40
|
0
|
17116
|
44744
|
-2946
|
|
| 1802 |
25405
|
25520
|
25615
|
25335
|
25375
|
25445
|
-30
|
40
|
270758
|
180530
|
-3944
|
||
| 1803 |
25360
|
25480
|
25565
|
25290
|
25340
|
25390
|
-20
|
30
|
82212
|
126838
|
8852
|
||
| 1804 |
25320
|
25450
|
25520
|
25255
|
25300
|
25360
|
-20
|
40
|
10966
|
26018
|
2294
|
||
| 1805 |
25265
|
25395
|
25465
|
25210
|
25250
|
25310
|
-15
|
45
|
20660
|
47008
|
1054
|
||
| 1806 |
25220
|
25340
|
25340
|
25165
|
25175
|
25235
|
-45
|
15
|
248
|
2628
|
92
|
||
| 1807 |
25265
|
25300
|
25300
|
25120
|
25120
|
25195
|
-145
|
-70
|
8
|
274
|
-2
|
||
| 1808 |
25180
|
25125
|
25125
|
25125
|
25125
|
25125
|
-55
|
-55
|
2
|
302
|
2
|
||
| 1809 |
25040
|
25180
|
25205
|
25050
|
25125
|
25100
|
85
|
60
|
48
|
392
|
-8
|
||
| 1810 |
25050
|
25055
|
25100
|
24985
|
24995
|
25045
|
-55
|
-5
|
24
|
324
|
6
|
||
| 1811 |
25045
|
25060
|
25060
|
24970
|
24970
|
25015
|
-75
|
-30
|
6
|
86
|
0
|
||
| 1812 |
24980
|
24980
|
24980
|
0
|
0
|
0
|
50
|
0
|
|||||
| Total |
402048
|
429194 / 5400
|
|||||||||||
豫公网安备41010502003434号