| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
54720
|
54410
|
54530
|
54140
|
54360
|
54280
|
-360
|
-440
|
24050
|
33320
|
-4510
|
|
| 1802 |
54930
|
54600
|
54700
|
54270
|
54530
|
54460
|
-400
|
-470
|
130666
|
130120
|
-8006
|
||
| 1803 |
55070
|
54710
|
54840
|
54420
|
54690
|
54600
|
-380
|
-470
|
158260
|
226206
|
1116
|
||
| 1804 |
55220
|
54810
|
54950
|
54570
|
54850
|
54740
|
-370
|
-480
|
31834
|
106934
|
2
|
||
| 1805 |
55380
|
55090
|
55120
|
54710
|
54990
|
54880
|
-390
|
-500
|
23408
|
77632
|
-3576
|
||
| 1806 |
55570
|
55130
|
55270
|
54880
|
55120
|
55020
|
-450
|
-550
|
2430
|
46236
|
196
|
||
| 1807 |
55690
|
55300
|
55450
|
55050
|
55280
|
55220
|
-410
|
-470
|
478
|
27792
|
50
|
||
| 1808 |
55780
|
55380
|
55560
|
55240
|
55380
|
55380
|
-400
|
-400
|
318
|
25170
|
36
|
||
| 1809 |
55950
|
55600
|
55760
|
55430
|
55570
|
55640
|
-380
|
-310
|
626
|
19608
|
-116
|
||
| 1810 |
56170
|
55830
|
55960
|
55600
|
55790
|
55750
|
-380
|
-420
|
436
|
17128
|
-30
|
||
| 1811 |
56300
|
56010
|
56070
|
55750
|
55910
|
55840
|
-390
|
-460
|
84
|
1412
|
48
|
||
| 1812 |
56510
|
56170
|
56200
|
55880
|
56020
|
55980
|
-490
|
-530
|
136
|
754
|
-30
|
||
| Total |
372726
|
712312 / -14820
|
|||||||||||
|
Aluminium
|
1801 |
14965
|
14930
|
15020
|
14735
|
14855
|
14880
|
-110
|
-85
|
11020
|
76310
|
-4400
|
|
| 1802 |
15060
|
15060
|
15125
|
14825
|
14935
|
14985
|
-125
|
-75
|
236334
|
245526
|
-15814
|
||
| 1803 |
15165
|
15150
|
15220
|
14925
|
15040
|
15080
|
-125
|
-85
|
201984
|
326382
|
-9022
|
||
| 1804 |
15260
|
15250
|
15315
|
15025
|
15135
|
15175
|
-125
|
-85
|
60674
|
126166
|
-4434
|
||
| 1805 |
15350
|
15330
|
15400
|
15110
|
15220
|
15265
|
-130
|
-85
|
29850
|
71862
|
634
|
||
| 1806 |
15435
|
15395
|
15480
|
15210
|
15300
|
15325
|
-135
|
-110
|
850
|
14740
|
-126
|
||
| 1807 |
15535
|
15475
|
15560
|
15285
|
15390
|
15410
|
-145
|
-125
|
300
|
1676
|
64
|
||
| 1808 |
15590
|
15635
|
15635
|
15350
|
15450
|
15435
|
-140
|
-155
|
34
|
986
|
6
|
||
| 1809 |
15655
|
15700
|
15700
|
15450
|
15520
|
15560
|
-135
|
-95
|
30
|
522
|
6
|
||
| 1810 |
15710
|
15655
|
15725
|
15500
|
15540
|
15580
|
-170
|
-130
|
40
|
440
|
2
|
||
| 1811 |
15740
|
15580
|
15580
|
15580
|
15580
|
15580
|
-160
|
-160
|
2
|
382
|
0
|
||
| 1812 |
15825
|
15710
|
15785
|
15605
|
15675
|
15680
|
-150
|
-145
|
42
|
270
|
20
|
||
| Total |
541160
|
865262 / -33064
|
|||||||||||
|
Zinc
|
1801 |
25985
|
26045
|
26070
|
25880
|
26040
|
25950
|
55
|
-35
|
5650
|
10910
|
-4030
|
|
| 1802 |
25970
|
26050
|
26090
|
25850
|
26040
|
25965
|
70
|
-5
|
127678
|
146426
|
-12044
|
||
| 1803 |
25995
|
26070
|
26110
|
25875
|
26060
|
25990
|
65
|
-5
|
323376
|
234586
|
9522
|
||
| 1804 |
25970
|
26015
|
26080
|
25865
|
26030
|
25960
|
60
|
-10
|
42092
|
51122
|
3640
|
||
| 1805 |
25930
|
25950
|
26035
|
25835
|
25995
|
25930
|
65
|
0
|
39882
|
63740
|
3928
|
||
| 1806 |
25895
|
25950
|
25990
|
25800
|
25955
|
25885
|
60
|
-10
|
1008
|
8240
|
544
|
||
| 1807 |
25845
|
25850
|
25960
|
25795
|
25855
|
25845
|
10
|
0
|
152
|
506
|
30
|
||
| 1808 |
25830
|
25860
|
25860
|
25820
|
25820
|
25840
|
-10
|
10
|
6
|
392
|
0
|
||
| 1809 |
25755
|
25805
|
25810
|
25705
|
25810
|
25755
|
55
|
0
|
58
|
540
|
-6
|
||
| 1810 |
25740
|
25715
|
25750
|
25655
|
25750
|
25710
|
10
|
-30
|
16
|
516
|
0
|
||
| 1811 |
25660
|
25695
|
25695
|
25615
|
25615
|
25655
|
-45
|
-5
|
4
|
172
|
0
|
||
| 1812 |
25650
|
25650
|
25650
|
0
|
0
|
0
|
64
|
0
|
|||||
| Total |
539922
|
517214 / 1584
|
|||||||||||
豫公网安备41010502003434号