| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
54510
|
54760
|
54920
|
54580
|
54730
|
54690
|
220
|
180
|
16270
|
14470
|
-6070
|
|
| 1802 |
54710
|
55050
|
55150
|
54740
|
54930
|
54900
|
220
|
190
|
61908
|
126474
|
-890
|
||
| 1803 |
54890
|
55210
|
55310
|
54900
|
55110
|
55080
|
220
|
190
|
158968
|
232216
|
2582
|
||
| 1804 |
55050
|
55370
|
55460
|
55060
|
55240
|
55220
|
190
|
170
|
28068
|
111372
|
2670
|
||
| 1805 |
55210
|
55460
|
55600
|
55230
|
55410
|
55390
|
200
|
180
|
16172
|
80942
|
1790
|
||
| 1806 |
55370
|
55700
|
55760
|
55420
|
55550
|
55570
|
180
|
200
|
2358
|
45786
|
-210
|
||
| 1807 |
55520
|
55830
|
55900
|
55600
|
55700
|
55710
|
180
|
190
|
284
|
27812
|
12
|
||
| 1808 |
55680
|
56060
|
56060
|
55750
|
55870
|
55870
|
190
|
190
|
108
|
25268
|
0
|
||
| 1809 |
55890
|
56230
|
56230
|
55900
|
56040
|
56030
|
150
|
140
|
216
|
19644
|
46
|
||
| 1810 |
56010
|
56300
|
56440
|
56000
|
56190
|
56230
|
180
|
220
|
152
|
17156
|
12
|
||
| 1811 |
56090
|
55860
|
56600
|
55860
|
56410
|
56330
|
320
|
240
|
244
|
1516
|
-110
|
||
| 1812 |
56250
|
56650
|
56750
|
56300
|
56520
|
56480
|
270
|
230
|
96
|
808
|
40
|
||
| Total |
284844
|
703464 / -128
|
|||||||||||
|
Aluminium
|
1801 |
14860
|
14920
|
15085
|
14920
|
15040
|
14995
|
180
|
135
|
8150
|
63260
|
-4960
|
|
| 1802 |
14940
|
14995
|
15165
|
14990
|
15120
|
15070
|
180
|
130
|
107242
|
215174
|
-6718
|
||
| 1803 |
15030
|
15100
|
15260
|
15085
|
15210
|
15165
|
180
|
135
|
236926
|
360746
|
20250
|
||
| 1804 |
15120
|
15170
|
15340
|
15165
|
15285
|
15250
|
165
|
130
|
52434
|
134606
|
5958
|
||
| 1805 |
15205
|
15250
|
15425
|
15235
|
15360
|
15325
|
155
|
120
|
24070
|
76926
|
-742
|
||
| 1806 |
15305
|
15360
|
15500
|
15300
|
15445
|
15395
|
140
|
90
|
1322
|
15140
|
174
|
||
| 1807 |
15370
|
15455
|
15555
|
15365
|
15515
|
15460
|
145
|
90
|
216
|
1728
|
12
|
||
| 1808 |
15405
|
15490
|
15620
|
15475
|
15570
|
15505
|
165
|
100
|
102
|
1062
|
26
|
||
| 1809 |
15500
|
15545
|
15670
|
15540
|
15670
|
15590
|
170
|
90
|
52
|
540
|
18
|
||
| 1810 |
15560
|
15605
|
15630
|
15595
|
15630
|
15610
|
70
|
50
|
40
|
434
|
-2
|
||
| 1811 |
15595
|
15645
|
15700
|
15645
|
15700
|
15665
|
105
|
70
|
8
|
422
|
0
|
||
| 1812 |
15700
|
15685
|
15790
|
15685
|
15765
|
15705
|
65
|
5
|
26
|
308
|
18
|
||
| Total |
430588
|
870346 / 14034
|
|||||||||||
|
Zinc
|
1801 |
26105
|
26080
|
26200
|
25995
|
26190
|
26070
|
85
|
-35
|
3340
|
3590
|
-1490
|
|
| 1802 |
26135
|
26195
|
26290
|
26045
|
26220
|
26145
|
85
|
10
|
70488
|
121280
|
-5980
|
||
| 1803 |
26165
|
26220
|
26320
|
26065
|
26255
|
26170
|
90
|
5
|
264638
|
251746
|
5366
|
||
| 1804 |
26140
|
26200
|
26290
|
26055
|
26230
|
26145
|
90
|
5
|
36386
|
65994
|
5606
|
||
| 1805 |
26090
|
26120
|
26240
|
26015
|
26195
|
26105
|
105
|
15
|
30090
|
71480
|
3608
|
||
| 1806 |
26035
|
26100
|
26180
|
25990
|
26130
|
26045
|
95
|
10
|
6064
|
14638
|
2416
|
||
| 1807 |
26015
|
26010
|
26100
|
25980
|
26085
|
26015
|
70
|
0
|
44
|
540
|
8
|
||
| 1808 |
25995
|
25940
|
26045
|
25925
|
26000
|
25985
|
5
|
-10
|
62
|
406
|
12
|
||
| 1809 |
25885
|
25925
|
26010
|
25885
|
25970
|
25920
|
85
|
35
|
60
|
580
|
2
|
||
| 1810 |
25865
|
25865
|
25950
|
25820
|
25930
|
25860
|
65
|
-5
|
38
|
536
|
10
|
||
| 1811 |
25845
|
25810
|
25930
|
25810
|
25930
|
25825
|
85
|
-20
|
26
|
186
|
10
|
||
| 1812 |
25720
|
25745
|
25800
|
25745
|
25800
|
25765
|
80
|
45
|
6
|
72
|
4
|
||
| Total |
411242
|
531048 / 9572
|
|||||||||||
豫公网安备41010502003434号