| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
54710
|
54600
|
55070
|
54430
|
55000
|
54730
|
290
|
20
|
22210
|
41160
|
-2210
|
|
| 1802 |
54940
|
54740
|
55280
|
54560
|
55180
|
54870
|
240
|
-70
|
154148
|
148736
|
-1074
|
||
| 1803 |
55050
|
54870
|
55420
|
54680
|
55320
|
55020
|
270
|
-30
|
135860
|
226444
|
7964
|
||
| 1804 |
55170
|
55090
|
55560
|
54810
|
55470
|
55200
|
300
|
30
|
33418
|
107712
|
2004
|
||
| 1805 |
55300
|
55240
|
55710
|
54970
|
55630
|
55380
|
330
|
80
|
21026
|
82876
|
-74
|
||
| 1806 |
55480
|
55330
|
55880
|
55150
|
55780
|
55540
|
300
|
60
|
1994
|
46128
|
102
|
||
| 1807 |
55650
|
55510
|
56020
|
55320
|
55940
|
55730
|
290
|
80
|
554
|
27676
|
32
|
||
| 1808 |
55760
|
55620
|
56160
|
55500
|
56080
|
55960
|
320
|
200
|
408
|
25020
|
68
|
||
| 1809 |
55910
|
55880
|
56350
|
55680
|
56300
|
55960
|
390
|
50
|
1052
|
19720
|
232
|
||
| 1810 |
56120
|
56000
|
56550
|
55900
|
56500
|
56250
|
380
|
130
|
678
|
17186
|
-56
|
||
| 1811 |
56210
|
56110
|
56660
|
56070
|
56650
|
56590
|
440
|
380
|
44
|
1344
|
0
|
||
| 1812 |
56360
|
56310
|
56750
|
56170
|
56740
|
56430
|
380
|
70
|
82
|
790
|
-4
|
||
| Total |
371474
|
744792 / 6984
|
|||||||||||
|
Aluminium
|
1801 |
14970
|
15000
|
15025
|
14810
|
14940
|
14915
|
-30
|
-55
|
11830
|
84310
|
-4800
|
|
| 1802 |
15085
|
15060
|
15145
|
14905
|
15050
|
15015
|
-35
|
-70
|
224166
|
275750
|
-7946
|
||
| 1803 |
15180
|
15175
|
15245
|
15015
|
15140
|
15125
|
-40
|
-55
|
178014
|
328124
|
5686
|
||
| 1804 |
15275
|
15265
|
15340
|
15110
|
15235
|
15215
|
-40
|
-60
|
43822
|
127894
|
1288
|
||
| 1805 |
15375
|
15345
|
15430
|
15205
|
15325
|
15315
|
-50
|
-60
|
27494
|
69084
|
2204
|
||
| 1806 |
15460
|
15425
|
15505
|
15300
|
15420
|
15395
|
-40
|
-65
|
836
|
14864
|
-16
|
||
| 1807 |
15540
|
15505
|
15565
|
15405
|
15515
|
15485
|
-25
|
-55
|
322
|
1612
|
14
|
||
| 1808 |
15615
|
15565
|
15660
|
15475
|
15585
|
15530
|
-30
|
-85
|
82
|
980
|
42
|
||
| 1809 |
15695
|
15635
|
15715
|
15540
|
15655
|
15620
|
-40
|
-75
|
80
|
524
|
0
|
||
| 1810 |
15740
|
15755
|
15755
|
15610
|
15690
|
15710
|
-50
|
-30
|
80
|
438
|
30
|
||
| 1811 |
15810
|
15800
|
15800
|
15710
|
15770
|
15735
|
-40
|
-75
|
64
|
380
|
28
|
||
| 1812 |
15825
|
15860
|
15895
|
15730
|
15780
|
15790
|
-45
|
-35
|
156
|
240
|
100
|
||
| Total |
486946
|
904200 / -3370
|
|||||||||||
|
Zinc
|
1801 |
25875
|
25805
|
25960
|
25710
|
25955
|
25885
|
80
|
10
|
9230
|
19900
|
-5540
|
|
| 1802 |
25890
|
25820
|
25985
|
25670
|
25980
|
25810
|
90
|
-80
|
199944
|
163114
|
-5158
|
||
| 1803 |
25880
|
25810
|
25990
|
25670
|
25990
|
25820
|
110
|
-60
|
179698
|
202016
|
19646
|
||
| 1804 |
25845
|
25750
|
25950
|
25635
|
25950
|
25795
|
105
|
-50
|
35386
|
41344
|
3902
|
||
| 1805 |
25800
|
25700
|
25900
|
25590
|
25900
|
25745
|
100
|
-55
|
23268
|
56662
|
32
|
||
| 1806 |
25775
|
25645
|
25870
|
25580
|
25865
|
25800
|
90
|
25
|
4712
|
6582
|
1790
|
||
| 1807 |
25700
|
25615
|
25805
|
25560
|
25805
|
25725
|
105
|
25
|
102
|
418
|
38
|
||
| 1808 |
25695
|
25555
|
25750
|
25550
|
25750
|
25575
|
55
|
-120
|
16
|
386
|
0
|
||
| 1809 |
25620
|
25540
|
25750
|
25385
|
25750
|
25600
|
130
|
-20
|
80
|
514
|
40
|
||
| 1810 |
25580
|
25465
|
25700
|
25375
|
25700
|
25615
|
120
|
35
|
54
|
514
|
6
|
||
| 1811 |
25585
|
25470
|
25625
|
25405
|
25625
|
25465
|
40
|
-120
|
30
|
158
|
-4
|
||
| 1812 |
25400
|
25425
|
25425
|
25425
|
25425
|
25425
|
25
|
25
|
2
|
64
|
0
|
||
| Total |
452522
|
491672 / 14752
|
|||||||||||
豫公网安备41010502003434号