| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
54690
|
54680
|
54700
|
54060
|
54480
|
54310
|
-210
|
-380
|
13820
|
9060
|
-5410
|
|
| 1802 |
54900
|
54910
|
54940
|
54100
|
54630
|
54510
|
-270
|
-390
|
72452
|
118860
|
-7614
|
||
| 1803 |
55080
|
55050
|
55130
|
54260
|
54800
|
54680
|
-280
|
-400
|
214000
|
228728
|
-3488
|
||
| 1804 |
55220
|
55200
|
55260
|
54400
|
54930
|
54830
|
-290
|
-390
|
41014
|
112890
|
1518
|
||
| 1805 |
55390
|
55360
|
55420
|
54580
|
55080
|
54990
|
-310
|
-400
|
24996
|
83196
|
2254
|
||
| 1806 |
55570
|
55510
|
55590
|
54750
|
55260
|
55150
|
-310
|
-420
|
3456
|
46510
|
724
|
||
| 1807 |
55710
|
55650
|
55690
|
54940
|
55380
|
55270
|
-330
|
-440
|
482
|
28022
|
210
|
||
| 1808 |
55870
|
55770
|
55840
|
55070
|
55490
|
55430
|
-380
|
-440
|
104
|
25300
|
32
|
||
| 1809 |
56030
|
55940
|
55940
|
55260
|
55730
|
55490
|
-300
|
-540
|
122
|
19628
|
-16
|
||
| 1810 |
56230
|
56100
|
56130
|
55400
|
55900
|
55850
|
-330
|
-380
|
166
|
17116
|
-40
|
||
| 1811 |
56330
|
56000
|
56050
|
55550
|
56020
|
55880
|
-310
|
-450
|
242
|
1598
|
82
|
||
| 1812 |
56480
|
56240
|
56240
|
55760
|
56140
|
56080
|
-340
|
-400
|
170
|
830
|
22
|
||
| Total |
371024
|
691738 / -11726
|
|||||||||||
|
Aluminium
|
1801 |
14995
|
15030
|
15070
|
14900
|
14920
|
14935
|
-75
|
-60
|
12970
|
52870
|
-10390
|
|
| 1802 |
15070
|
15125
|
15140
|
14930
|
15005
|
15020
|
-65
|
-50
|
81780
|
202130
|
-13044
|
||
| 1803 |
15165
|
15215
|
15235
|
15020
|
15090
|
15110
|
-75
|
-55
|
220870
|
346842
|
-13904
|
||
| 1804 |
15250
|
15285
|
15315
|
15105
|
15170
|
15200
|
-80
|
-50
|
39336
|
135188
|
582
|
||
| 1805 |
15325
|
15350
|
15390
|
15185
|
15260
|
15275
|
-65
|
-50
|
25430
|
77588
|
662
|
||
| 1806 |
15395
|
15430
|
15475
|
15280
|
15345
|
15360
|
-50
|
-35
|
1328
|
15516
|
376
|
||
| 1807 |
15460
|
15495
|
15530
|
15345
|
15420
|
15435
|
-40
|
-25
|
234
|
1702
|
-26
|
||
| 1808 |
15505
|
15555
|
15555
|
15405
|
15495
|
15485
|
-10
|
-20
|
36
|
1072
|
10
|
||
| 1809 |
15590
|
15590
|
15590
|
15480
|
15565
|
15535
|
-25
|
-55
|
8
|
546
|
6
|
||
| 1810 |
15610
|
15705
|
15705
|
15550
|
15610
|
15605
|
0
|
-5
|
26
|
454
|
20
|
||
| 1811 |
15665
|
15595
|
15650
|
15595
|
15650
|
15620
|
-15
|
-45
|
4
|
424
|
2
|
||
| 1812 |
15705
|
15695
|
15700
|
15695
|
15700
|
15695
|
-5
|
-10
|
12
|
318
|
10
|
||
| Total |
382034
|
834650 / -35696
|
|||||||||||
|
Zinc
|
1801 |
26070
|
26150
|
26290
|
26110
|
26280
|
26185
|
210
|
115
|
2030
|
2720
|
-870
|
|
| 1802 |
26145
|
26295
|
26350
|
26065
|
26350
|
26240
|
205
|
95
|
68398
|
120046
|
-1234
|
||
| 1803 |
26170
|
26330
|
26385
|
26090
|
26375
|
26265
|
205
|
95
|
341214
|
267686
|
15940
|
||
| 1804 |
26145
|
26310
|
26395
|
26070
|
26340
|
26250
|
195
|
105
|
48828
|
73486
|
7492
|
||
| 1805 |
26105
|
26290
|
26300
|
26040
|
26295
|
26205
|
190
|
100
|
36748
|
75354
|
3874
|
||
| 1806 |
26045
|
26050
|
26245
|
25995
|
26230
|
26160
|
185
|
115
|
4596
|
14496
|
-142
|
||
| 1807 |
26015
|
26120
|
26200
|
25970
|
26200
|
26110
|
185
|
95
|
168
|
508
|
-32
|
||
| 1808 |
25985
|
25740
|
26195
|
25740
|
26145
|
25980
|
160
|
-5
|
156
|
374
|
-32
|
||
| 1809 |
25920
|
26025
|
26095
|
25880
|
26095
|
26020
|
175
|
100
|
116
|
640
|
60
|
||
| 1810 |
25860
|
25970
|
26030
|
25795
|
25990
|
25940
|
130
|
80
|
50
|
558
|
22
|
||
| 1811 |
25825
|
25935
|
25965
|
25895
|
25965
|
25920
|
140
|
95
|
10
|
192
|
6
|
||
| 1812 |
25765
|
25800
|
25845
|
25800
|
25845
|
25815
|
80
|
50
|
6
|
78
|
6
|
||
| Total |
502320
|
556138 / 25090
|
|||||||||||
豫公网安备41010502003434号