| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
54920
|
54950
|
55080
|
54570
|
54680
|
54710
|
-240
|
-210
|
21610
|
43370
|
-3490
|
|
| 1802 |
55140
|
55090
|
55230
|
54700
|
54850
|
54940
|
-290
|
-200
|
130204
|
149810
|
-7306
|
||
| 1803 |
55270
|
55250
|
55350
|
54810
|
54970
|
55050
|
-300
|
-220
|
97976
|
218480
|
-1368
|
||
| 1804 |
55380
|
55400
|
55470
|
54920
|
55090
|
55170
|
-290
|
-210
|
27882
|
105708
|
3954
|
||
| 1805 |
55580
|
55590
|
55620
|
55080
|
55240
|
55300
|
-340
|
-280
|
18700
|
82950
|
1354
|
||
| 1806 |
55850
|
55700
|
55790
|
55260
|
55440
|
55480
|
-410
|
-370
|
2566
|
46026
|
-122
|
||
| 1807 |
55920
|
55860
|
55930
|
55440
|
55590
|
55650
|
-330
|
-270
|
516
|
27644
|
8
|
||
| 1808 |
56050
|
56070
|
56100
|
55580
|
55720
|
55760
|
-330
|
-290
|
588
|
24952
|
212
|
||
| 1809 |
56240
|
56100
|
56260
|
55770
|
55910
|
55910
|
-330
|
-330
|
956
|
19488
|
-212
|
||
| 1810 |
56330
|
56460
|
56460
|
55950
|
56060
|
56120
|
-270
|
-210
|
1012
|
17242
|
-256
|
||
| 1811 |
56490
|
56540
|
56580
|
56110
|
56200
|
56210
|
-290
|
-280
|
166
|
1344
|
0
|
||
| 1812 |
56600
|
56580
|
56650
|
56140
|
56320
|
56360
|
-280
|
-240
|
328
|
794
|
38
|
||
| Total |
302504
|
737808 / -7188
|
|||||||||||
|
Aluminium
|
1801 |
15055
|
14995
|
15045
|
14935
|
14960
|
14970
|
-95
|
-85
|
7790
|
89110
|
-1580
|
|
| 1802 |
15165
|
15060
|
15155
|
15030
|
15065
|
15085
|
-100
|
-80
|
190698
|
283696
|
-12558
|
||
| 1803 |
15260
|
15190
|
15255
|
15135
|
15165
|
15180
|
-95
|
-80
|
128422
|
322438
|
2044
|
||
| 1804 |
15375
|
15300
|
15350
|
15230
|
15255
|
15275
|
-120
|
-100
|
37926
|
126606
|
3306
|
||
| 1805 |
15445
|
15395
|
15450
|
15320
|
15345
|
15375
|
-100
|
-70
|
22692
|
66880
|
2250
|
||
| 1806 |
15530
|
15480
|
15525
|
15415
|
15415
|
15460
|
-115
|
-70
|
816
|
14880
|
-76
|
||
| 1807 |
15645
|
15540
|
15615
|
15505
|
15505
|
15540
|
-140
|
-105
|
172
|
1598
|
-12
|
||
| 1808 |
15700
|
15680
|
15680
|
15575
|
15585
|
15615
|
-115
|
-85
|
42
|
938
|
-10
|
||
| 1809 |
15810
|
15715
|
15730
|
15670
|
15670
|
15695
|
-140
|
-115
|
14
|
524
|
-2
|
||
| 1810 |
15920
|
15790
|
15790
|
15700
|
15700
|
15740
|
-220
|
-180
|
32
|
408
|
6
|
||
| 1811 |
15830
|
15860
|
15860
|
15760
|
15760
|
15810
|
-70
|
-20
|
54
|
352
|
40
|
||
| 1812 |
15895
|
15870
|
15915
|
15805
|
15830
|
15825
|
-65
|
-70
|
68
|
140
|
24
|
||
| Total |
388726
|
907570 / -6568
|
|||||||||||
|
Zinc
|
1801 |
25845
|
26000
|
26000
|
25755
|
25780
|
25875
|
-65
|
30
|
5800
|
25440
|
-2640
|
|
| 1802 |
25855
|
25980
|
26000
|
25745
|
25775
|
25890
|
-80
|
35
|
216656
|
168272
|
-2320
|
||
| 1803 |
25850
|
25900
|
26010
|
25730
|
25765
|
25880
|
-85
|
30
|
156208
|
182370
|
18206
|
||
| 1804 |
25840
|
25950
|
25975
|
25690
|
25720
|
25845
|
-120
|
5
|
33234
|
37442
|
5810
|
||
| 1805 |
25790
|
26000
|
26000
|
25635
|
25680
|
25800
|
-110
|
10
|
25394
|
56630
|
376
|
||
| 1806 |
25750
|
25860
|
25900
|
25600
|
25640
|
25775
|
-110
|
25
|
876
|
4792
|
344
|
||
| 1807 |
25655
|
25795
|
25795
|
25555
|
25555
|
25700
|
-100
|
45
|
128
|
380
|
80
|
||
| 1808 |
25665
|
25710
|
25730
|
25540
|
25540
|
25695
|
-125
|
30
|
20
|
386
|
14
|
||
| 1809 |
25575
|
25690
|
25690
|
25460
|
25460
|
25620
|
-115
|
45
|
54
|
474
|
-18
|
||
| 1810 |
25575
|
25620
|
25620
|
25410
|
25410
|
25580
|
-165
|
5
|
50
|
508
|
14
|
||
| 1811 |
25625
|
25585
|
25585
|
25585
|
25585
|
25585
|
-40
|
-40
|
2
|
162
|
0
|
||
| 1812 |
25475
|
25350
|
25450
|
25350
|
25450
|
25400
|
-25
|
-75
|
4
|
64
|
0
|
||
| Total |
438426
|
476920 / 19866
|
|||||||||||
豫公网安备41010502003434号