| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
54910
|
54910
|
55660
|
54870
|
55610
|
55260
|
700
|
350
|
33626
|
59712
|
-3790
|
|
| 1802 |
55110
|
55060
|
55840
|
55030
|
55770
|
55420
|
660
|
310
|
257758
|
182368
|
-1294
|
||
| 1803 |
55220
|
55210
|
55970
|
55170
|
55920
|
55570
|
700
|
350
|
134900
|
214212
|
19292
|
||
| 1804 |
55370
|
55300
|
56110
|
55300
|
56110
|
55750
|
740
|
380
|
43108
|
96784
|
6968
|
||
| 1805 |
55550
|
55500
|
56300
|
55490
|
56240
|
55900
|
690
|
350
|
27848
|
83396
|
3768
|
||
| 1806 |
55710
|
55700
|
56570
|
55670
|
56370
|
56050
|
660
|
340
|
4788
|
46686
|
218
|
||
| 1807 |
55890
|
55890
|
56600
|
55840
|
56600
|
56190
|
710
|
300
|
1266
|
27604
|
-40
|
||
| 1808 |
56040
|
56100
|
56760
|
56100
|
56760
|
56500
|
720
|
460
|
260
|
24562
|
60
|
||
| 1809 |
56330
|
56150
|
56950
|
56150
|
56840
|
56630
|
510
|
300
|
436
|
19682
|
34
|
||
| 1810 |
56440
|
56420
|
57100
|
56340
|
57080
|
56720
|
640
|
280
|
520
|
17556
|
-2
|
||
| 1811 |
56470
|
56620
|
57230
|
56620
|
57230
|
57000
|
760
|
530
|
196
|
1272
|
42
|
||
| 1812 |
56630
|
56660
|
57370
|
56660
|
57250
|
57030
|
620
|
400
|
306
|
660
|
228
|
||
| Total |
505012
|
774494 / 25484
|
|||||||||||
|
Aluminium
|
1801 |
14615
|
14700
|
15020
|
14685
|
15000
|
14800
|
385
|
185
|
41024
|
109642
|
-10682
|
|
| 1802 |
14730
|
14880
|
15145
|
14790
|
15125
|
14925
|
395
|
195
|
397660
|
331990
|
-3756
|
||
| 1803 |
14825
|
14975
|
15260
|
14895
|
15235
|
15030
|
410
|
205
|
198706
|
280022
|
22832
|
||
| 1804 |
14925
|
15025
|
15345
|
14995
|
15300
|
15120
|
375
|
195
|
52228
|
115862
|
8836
|
||
| 1805 |
15015
|
15120
|
15435
|
15080
|
15420
|
15225
|
405
|
210
|
33844
|
61854
|
2430
|
||
| 1806 |
15100
|
15240
|
15525
|
15160
|
15525
|
15330
|
425
|
230
|
4836
|
14448
|
2188
|
||
| 1807 |
15190
|
15320
|
15595
|
15260
|
15590
|
15390
|
400
|
200
|
220
|
1600
|
48
|
||
| 1808 |
15235
|
15365
|
15670
|
15355
|
15670
|
15455
|
435
|
220
|
58
|
900
|
18
|
||
| 1809 |
15315
|
15430
|
15740
|
15425
|
15740
|
15565
|
425
|
250
|
46
|
526
|
4
|
||
| 1810 |
15455
|
15520
|
15800
|
15520
|
15765
|
15650
|
310
|
195
|
40
|
370
|
10
|
||
| 1811 |
15515
|
15580
|
15920
|
15580
|
15920
|
15750
|
405
|
235
|
70
|
288
|
14
|
||
| 1812 |
15435
|
15405
|
15915
|
15405
|
15915
|
15800
|
480
|
365
|
76
|
88
|
52
|
||
| Total |
728808
|
917590 / 21994
|
|||||||||||
|
Zinc
|
1801 |
25440
|
25500
|
25770
|
25420
|
25695
|
25565
|
255
|
125
|
19780
|
39516
|
-5228
|
|
| 1802 |
25445
|
25505
|
25810
|
25405
|
25710
|
25550
|
265
|
105
|
361002
|
188638
|
8108
|
||
| 1803 |
25390
|
25445
|
25815
|
25375
|
25710
|
25550
|
320
|
160
|
151706
|
146720
|
19882
|
||
| 1804 |
25360
|
25400
|
25795
|
25350
|
25680
|
25525
|
320
|
165
|
31062
|
28648
|
2630
|
||
| 1805 |
25310
|
25310
|
25755
|
25305
|
25660
|
25470
|
350
|
160
|
39766
|
54254
|
7246
|
||
| 1806 |
25235
|
25305
|
25705
|
25250
|
25600
|
25455
|
365
|
220
|
1504
|
3684
|
1056
|
||
| 1807 |
25195
|
25300
|
25620
|
25265
|
25600
|
25430
|
405
|
235
|
44
|
278
|
4
|
||
| 1808 |
25125
|
25230
|
25565
|
25170
|
25480
|
25340
|
355
|
215
|
46
|
324
|
22
|
||
| 1809 |
25100
|
25130
|
25550
|
25130
|
25495
|
25395
|
395
|
295
|
140
|
454
|
62
|
||
| 1810 |
25045
|
25060
|
25535
|
25040
|
25500
|
25325
|
455
|
280
|
256
|
434
|
110
|
||
| 1811 |
25015
|
24990
|
25470
|
24990
|
25450
|
25180
|
435
|
165
|
38
|
98
|
12
|
||
| 1812 |
24980
|
25150
|
25375
|
25150
|
25375
|
25260
|
395
|
280
|
4
|
52
|
2
|
||
| Total |
605348
|
463100 / 33906
|
|||||||||||
豫公网安备41010502003434号