| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
54730
|
55100
|
55100
|
54540
|
54690
|
54720
|
-40
|
-10
|
21660
|
37830
|
-3330
|
|
| 1802 |
54870
|
55280
|
55340
|
54660
|
54860
|
54930
|
-10
|
60
|
121402
|
138126
|
-10610
|
||
| 1803 |
55020
|
55460
|
55480
|
54800
|
55010
|
55070
|
-10
|
50
|
118170
|
225090
|
-1354
|
||
| 1804 |
55200
|
55650
|
55650
|
54940
|
55120
|
55220
|
-80
|
20
|
24146
|
106932
|
-780
|
||
| 1805 |
55380
|
55730
|
55780
|
55100
|
55260
|
55380
|
-120
|
0
|
16980
|
81208
|
-1668
|
||
| 1806 |
55540
|
55880
|
55940
|
55270
|
55450
|
55570
|
-90
|
30
|
1470
|
46040
|
-88
|
||
| 1807 |
55730
|
56030
|
56030
|
55470
|
55560
|
55690
|
-170
|
-40
|
420
|
27742
|
66
|
||
| 1808 |
55960
|
56160
|
56160
|
55620
|
55690
|
55780
|
-270
|
-180
|
218
|
25134
|
114
|
||
| 1809 |
55960
|
56420
|
56420
|
55800
|
55890
|
55950
|
-70
|
-10
|
474
|
19724
|
4
|
||
| 1810 |
56250
|
56450
|
56460
|
56010
|
56090
|
56170
|
-160
|
-80
|
214
|
17158
|
-28
|
||
| 1811 |
56590
|
56600
|
56600
|
56090
|
56200
|
56300
|
-390
|
-290
|
46
|
1364
|
20
|
||
| 1812 |
56430
|
56780
|
56780
|
56250
|
56310
|
56510
|
-120
|
80
|
102
|
784
|
-6
|
||
| Total |
305302
|
727132 / -17660
|
|||||||||||
|
Aluminium
|
1801 |
14915
|
14970
|
15010
|
14915
|
15010
|
14965
|
95
|
50
|
9710
|
80710
|
-3600
|
|
| 1802 |
15015
|
15060
|
15130
|
14990
|
15105
|
15060
|
90
|
45
|
196028
|
261340
|
-14410
|
||
| 1803 |
15125
|
15170
|
15230
|
15095
|
15210
|
15165
|
85
|
40
|
132854
|
335404
|
7280
|
||
| 1804 |
15215
|
15265
|
15345
|
15195
|
15305
|
15260
|
90
|
45
|
40662
|
130600
|
2706
|
||
| 1805 |
15315
|
15350
|
15415
|
15290
|
15395
|
15350
|
80
|
35
|
21044
|
71228
|
2144
|
||
| 1806 |
15395
|
15420
|
15495
|
15375
|
15480
|
15435
|
85
|
40
|
508
|
14866
|
2
|
||
| 1807 |
15485
|
15550
|
15570
|
15500
|
15570
|
15535
|
85
|
50
|
44
|
1612
|
0
|
||
| 1808 |
15530
|
15595
|
15595
|
15590
|
15590
|
15590
|
60
|
60
|
4
|
980
|
0
|
||
| 1809 |
15620
|
15670
|
15685
|
15600
|
15665
|
15655
|
45
|
35
|
14
|
516
|
-8
|
||
| 1810 |
15710
|
15710
|
15710
|
0
|
0
|
0
|
438
|
0
|
|||||
| 1811 |
15735
|
15740
|
15740
|
15740
|
15740
|
15740
|
5
|
5
|
2
|
382
|
2
|
||
| 1812 |
15790
|
15860
|
15860
|
15775
|
15840
|
15825
|
50
|
35
|
18
|
250
|
10
|
||
| Total |
400888
|
898326 / -5874
|
|||||||||||
|
Zinc
|
1801 |
25885
|
26085
|
26125
|
25890
|
26080
|
25985
|
195
|
100
|
7800
|
14940
|
-4960
|
|
| 1802 |
25810
|
26015
|
26140
|
25865
|
26080
|
25970
|
270
|
160
|
195342
|
158470
|
-4644
|
||
| 1803 |
25820
|
26045
|
26155
|
25880
|
26105
|
25995
|
285
|
175
|
223420
|
225064
|
23048
|
||
| 1804 |
25795
|
26000
|
26100
|
25855
|
26080
|
25970
|
285
|
175
|
35052
|
47482
|
6138
|
||
| 1805 |
25745
|
26000
|
26065
|
25820
|
26025
|
25930
|
280
|
185
|
31326
|
59812
|
3150
|
||
| 1806 |
25800
|
25865
|
26040
|
25780
|
25985
|
25895
|
185
|
95
|
2322
|
7696
|
1114
|
||
| 1807 |
25725
|
25835
|
25890
|
25780
|
25780
|
25845
|
55
|
120
|
96
|
476
|
58
|
||
| 1808 |
25575
|
25830
|
25860
|
25810
|
25810
|
25830
|
235
|
255
|
10
|
392
|
6
|
||
| 1809 |
25600
|
25775
|
25855
|
25675
|
25855
|
25755
|
255
|
155
|
132
|
546
|
32
|
||
| 1810 |
25615
|
25750
|
25800
|
25705
|
25790
|
25740
|
175
|
125
|
30
|
516
|
2
|
||
| 1811 |
25465
|
25700
|
25700
|
25625
|
25640
|
25660
|
175
|
195
|
18
|
172
|
14
|
||
| 1812 |
25425
|
25650
|
25650
|
25650
|
25650
|
25650
|
225
|
225
|
2
|
64
|
0
|
||
| Total |
495550
|
515630 / 23958
|
|||||||||||
豫公网安备41010502003434号