| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
55260
|
55500
|
55680
|
55130
|
55150
|
55430
|
-110
|
170
|
29238
|
51164
|
-8548
|
|
| 1802 |
55420
|
55580
|
55860
|
55260
|
55470
|
55600
|
50
|
180
|
210324
|
164604
|
-17764
|
||
| 1803 |
55570
|
55750
|
55990
|
55400
|
55580
|
55740
|
10
|
170
|
106148
|
220460
|
6248
|
||
| 1804 |
55750
|
55980
|
56130
|
55540
|
55750
|
55840
|
0
|
90
|
27132
|
100094
|
3310
|
||
| 1805 |
55900
|
55800
|
56320
|
55720
|
55910
|
56050
|
10
|
150
|
21158
|
81950
|
-1446
|
||
| 1806 |
56050
|
56030
|
56430
|
55900
|
56060
|
56230
|
10
|
180
|
5058
|
47338
|
652
|
||
| 1807 |
56190
|
56270
|
56550
|
56050
|
56260
|
56400
|
70
|
210
|
526
|
27564
|
-40
|
||
| 1808 |
56500
|
56500
|
56720
|
56230
|
56410
|
56560
|
-90
|
60
|
334
|
24584
|
22
|
||
| 1809 |
56630
|
56730
|
56900
|
56400
|
56500
|
56790
|
-130
|
160
|
226
|
19700
|
18
|
||
| 1810 |
56720
|
56890
|
57120
|
56600
|
56780
|
56920
|
60
|
200
|
632
|
17494
|
-62
|
||
| 1811 |
57000
|
57200
|
57230
|
56720
|
56820
|
57000
|
-180
|
0
|
176
|
1342
|
70
|
||
| 1812 |
57030
|
57340
|
57340
|
56840
|
57050
|
57110
|
20
|
80
|
194
|
772
|
112
|
||
| Total |
401146
|
757066 / -17428
|
|||||||||||
|
Aluminium
|
1801 |
14800
|
15000
|
15110
|
14915
|
15095
|
15020
|
295
|
220
|
41982
|
99336
|
-10306
|
|
| 1802 |
14925
|
15120
|
15250
|
15020
|
15225
|
15125
|
300
|
200
|
342742
|
308960
|
-23030
|
||
| 1803 |
15030
|
15235
|
15450
|
15125
|
15340
|
15235
|
310
|
205
|
190850
|
310574
|
30552
|
||
| 1804 |
15120
|
15300
|
15800
|
15210
|
15425
|
15335
|
305
|
215
|
46960
|
121132
|
5270
|
||
| 1805 |
15225
|
15415
|
15600
|
15300
|
15570
|
15425
|
345
|
200
|
30558
|
63370
|
1516
|
||
| 1806 |
15330
|
15525
|
15615
|
15410
|
15585
|
15510
|
255
|
180
|
1234
|
14848
|
400
|
||
| 1807 |
15390
|
15570
|
15720
|
15520
|
15675
|
15650
|
285
|
260
|
212
|
1640
|
40
|
||
| 1808 |
15455
|
15580
|
15755
|
15580
|
15755
|
15665
|
300
|
210
|
60
|
934
|
34
|
||
| 1809 |
15565
|
15700
|
15855
|
15685
|
15855
|
15750
|
290
|
185
|
30
|
536
|
10
|
||
| 1810 |
15650
|
15905
|
15925
|
15780
|
15810
|
15865
|
160
|
215
|
72
|
394
|
24
|
||
| 1811 |
15750
|
15880
|
16015
|
15830
|
16015
|
15915
|
265
|
165
|
18
|
290
|
2
|
||
| 1812 |
15800
|
15995
|
16110
|
15955
|
16110
|
16035
|
310
|
235
|
32
|
106
|
18
|
||
| Total |
654750
|
922120 / 4530
|
|||||||||||
|
Zinc
|
1801 |
25565
|
25620
|
25775
|
25540
|
25720
|
25650
|
155
|
85
|
15056
|
34144
|
-5372
|
|
| 1802 |
25550
|
25660
|
25765
|
25550
|
25725
|
25655
|
175
|
105
|
289952
|
173218
|
-15420
|
||
| 1803 |
25550
|
25670
|
25755
|
25555
|
25720
|
25655
|
170
|
105
|
126240
|
154530
|
7810
|
||
| 1804 |
25525
|
25650
|
25730
|
25545
|
25680
|
25645
|
155
|
120
|
25616
|
29026
|
378
|
||
| 1805 |
25470
|
25600
|
25700
|
25520
|
25700
|
25615
|
230
|
145
|
26130
|
54846
|
592
|
||
| 1806 |
25455
|
25610
|
25665
|
25465
|
25620
|
25545
|
165
|
90
|
944
|
4370
|
686
|
||
| 1807 |
25430
|
25465
|
25575
|
25445
|
25565
|
25500
|
135
|
70
|
36
|
290
|
12
|
||
| 1808 |
25340
|
25380
|
25580
|
25375
|
25580
|
25465
|
240
|
125
|
102
|
372
|
48
|
||
| 1809 |
25395
|
25465
|
25470
|
25385
|
25470
|
25440
|
75
|
45
|
54
|
484
|
30
|
||
| 1810 |
25325
|
25385
|
25495
|
25300
|
25460
|
25380
|
135
|
55
|
108
|
484
|
50
|
||
| 1811 |
25180
|
25320
|
25415
|
25310
|
25395
|
25375
|
215
|
195
|
82
|
158
|
60
|
||
| 1812 |
25260
|
25250
|
25300
|
25250
|
25300
|
25290
|
40
|
30
|
12
|
62
|
10
|
||
| Total |
484332
|
451984 / -11116
|
|||||||||||
豫公网安备41010502003434号