| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
54440
|
54610
|
54760
|
54380
|
54440
|
54510
|
0
|
70
|
17210
|
20540
|
-7080
|
|
| 1802 |
54610
|
54830
|
54980
|
54520
|
54630
|
54710
|
20
|
100
|
67140
|
127364
|
-3232
|
||
| 1803 |
54800
|
55000
|
55180
|
54680
|
54800
|
54890
|
0
|
90
|
161198
|
229634
|
-5568
|
||
| 1804 |
54940
|
55120
|
55320
|
54830
|
54940
|
55050
|
0
|
110
|
28018
|
108702
|
1084
|
||
| 1805 |
55080
|
55310
|
55480
|
54990
|
55080
|
55210
|
0
|
130
|
17366
|
79152
|
634
|
||
| 1806 |
55280
|
55460
|
55620
|
55180
|
55250
|
55370
|
-30
|
90
|
4368
|
45996
|
-112
|
||
| 1807 |
55380
|
55610
|
55750
|
55370
|
55420
|
55520
|
40
|
140
|
368
|
27800
|
0
|
||
| 1808 |
55550
|
55900
|
55900
|
55550
|
55570
|
55680
|
20
|
130
|
162
|
25268
|
66
|
||
| 1809 |
55770
|
56090
|
56090
|
55730
|
55750
|
55890
|
-20
|
120
|
88
|
19598
|
-16
|
||
| 1810 |
55930
|
56220
|
56260
|
55840
|
55910
|
56010
|
-20
|
80
|
128
|
17144
|
-2
|
||
| 1811 |
55960
|
56380
|
56380
|
55990
|
56010
|
56090
|
50
|
130
|
254
|
1626
|
186
|
||
| 1812 |
55950
|
56500
|
56500
|
56110
|
56190
|
56250
|
240
|
300
|
118
|
768
|
28
|
||
| Total |
296418
|
703592 / -14012
|
|||||||||||
|
Aluminium
|
1801 |
14855
|
14865
|
14910
|
14810
|
14880
|
14860
|
25
|
5
|
13060
|
68220
|
-4700
|
|
| 1802 |
14950
|
14945
|
15005
|
14875
|
14970
|
14940
|
20
|
-10
|
125526
|
221892
|
-9766
|
||
| 1803 |
15045
|
15040
|
15100
|
14970
|
15060
|
15030
|
15
|
-15
|
174670
|
340496
|
6070
|
||
| 1804 |
15145
|
15135
|
15190
|
15060
|
15140
|
15120
|
-5
|
-25
|
36552
|
128648
|
1248
|
||
| 1805 |
15230
|
15220
|
15275
|
15140
|
15220
|
15205
|
-10
|
-25
|
28722
|
77668
|
3394
|
||
| 1806 |
15320
|
15305
|
15360
|
15225
|
15305
|
15305
|
-15
|
-15
|
1948
|
14966
|
178
|
||
| 1807 |
15385
|
15375
|
15420
|
15325
|
15380
|
15370
|
-5
|
-15
|
144
|
1716
|
36
|
||
| 1808 |
15475
|
15320
|
15480
|
15320
|
15420
|
15405
|
-55
|
-70
|
178
|
1036
|
36
|
||
| 1809 |
15510
|
15465
|
15520
|
15465
|
15490
|
15500
|
-20
|
-10
|
40
|
522
|
2
|
||
| 1810 |
15585
|
15600
|
15600
|
15540
|
15550
|
15560
|
-35
|
-25
|
20
|
436
|
-2
|
||
| 1811 |
15655
|
15590
|
15615
|
15590
|
15595
|
15595
|
-60
|
-60
|
132
|
422
|
36
|
||
| 1812 |
15680
|
15705
|
15705
|
15670
|
15670
|
15700
|
-10
|
20
|
28
|
290
|
0
|
||
| Total |
381020
|
856312 / -3468
|
|||||||||||
|
Zinc
|
1801 |
26245
|
26235
|
26245
|
25925
|
26020
|
26105
|
-225
|
-140
|
4730
|
5080
|
-2830
|
|
| 1802 |
26200
|
26220
|
26275
|
26005
|
26020
|
26135
|
-180
|
-65
|
80484
|
127260
|
-10868
|
||
| 1803 |
26220
|
26260
|
26305
|
26015
|
26040
|
26165
|
-180
|
-55
|
302676
|
246380
|
-13158
|
||
| 1804 |
26185
|
26240
|
26280
|
26000
|
26015
|
26140
|
-170
|
-45
|
38772
|
60388
|
2768
|
||
| 1805 |
26140
|
26230
|
26235
|
25955
|
25970
|
26090
|
-170
|
-50
|
32488
|
67872
|
1262
|
||
| 1806 |
26150
|
26190
|
26200
|
25910
|
25920
|
26035
|
-230
|
-115
|
2140
|
12222
|
414
|
||
| 1807 |
26055
|
26065
|
26120
|
25890
|
25890
|
26015
|
-165
|
-40
|
40
|
532
|
-12
|
||
| 1808 |
26020
|
26020
|
26070
|
25910
|
25930
|
25995
|
-90
|
-25
|
20
|
394
|
0
|
||
| 1809 |
26000
|
25740
|
26055
|
25740
|
25850
|
25885
|
-150
|
-115
|
194
|
578
|
-22
|
||
| 1810 |
25955
|
25925
|
25955
|
25755
|
25755
|
25865
|
-200
|
-90
|
36
|
526
|
-4
|
||
| 1811 |
25975
|
25895
|
25895
|
25800
|
25800
|
25845
|
-175
|
-130
|
4
|
176
|
-4
|
||
| 1812 |
25715
|
25760
|
25770
|
25645
|
25645
|
25720
|
-70
|
5
|
8
|
68
|
0
|
||
| Total |
461592
|
521476 / -22454
|
|||||||||||
豫公网安备41010502003434号