| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1801 |
54310
|
54200
|
54660
|
54030
|
54580
|
54320
|
270
|
10
|
8310
|
6650
|
-2410
|
|
| 1802 |
54510
|
54300
|
54920
|
54220
|
54830
|
54530
|
320
|
20
|
75536
|
118340
|
-520
|
||
| 1803 |
54680
|
54440
|
55120
|
54350
|
54990
|
54670
|
310
|
-10
|
223716
|
235100
|
6372
|
||
| 1804 |
54830
|
54690
|
55260
|
54520
|
55120
|
54850
|
290
|
20
|
46784
|
113722
|
832
|
||
| 1805 |
54990
|
54850
|
55380
|
54670
|
55250
|
55020
|
260
|
30
|
26044
|
83894
|
698
|
||
| 1806 |
55150
|
55010
|
55540
|
54860
|
55390
|
55220
|
240
|
70
|
4828
|
45754
|
-756
|
||
| 1807 |
55270
|
55150
|
55700
|
55010
|
55580
|
55350
|
310
|
80
|
312
|
28020
|
-2
|
||
| 1808 |
55430
|
55300
|
55850
|
55200
|
55690
|
55530
|
260
|
100
|
228
|
25274
|
-26
|
||
| 1809 |
55490
|
55510
|
56020
|
55340
|
55950
|
55840
|
460
|
350
|
192
|
19652
|
24
|
||
| 1810 |
55850
|
55710
|
56270
|
55530
|
56110
|
55900
|
260
|
50
|
148
|
17132
|
16
|
||
| 1811 |
55880
|
55760
|
56380
|
55690
|
56250
|
56040
|
370
|
160
|
96
|
1622
|
24
|
||
| 1812 |
56080
|
55630
|
56470
|
55630
|
56410
|
55960
|
330
|
-120
|
166
|
804
|
-26
|
||
| Total |
386360
|
695964 / 4226
|
|||||||||||
|
Aluminium
|
1801 |
14935
|
15010
|
15450
|
14940
|
15050
|
15020
|
115
|
85
|
9280
|
48250
|
-4620
|
|
| 1802 |
15020
|
15040
|
15175
|
15025
|
15040
|
15105
|
20
|
85
|
75122
|
192692
|
-9438
|
||
| 1803 |
15110
|
15125
|
15265
|
15110
|
15130
|
15190
|
20
|
80
|
240762
|
352818
|
5976
|
||
| 1804 |
15200
|
15205
|
15340
|
15185
|
15220
|
15275
|
20
|
75
|
46680
|
137918
|
2730
|
||
| 1805 |
15275
|
15345
|
15415
|
15285
|
15315
|
15360
|
40
|
85
|
32882
|
78242
|
654
|
||
| 1806 |
15360
|
15395
|
15505
|
15375
|
15420
|
15445
|
60
|
85
|
1520
|
15940
|
424
|
||
| 1807 |
15435
|
15475
|
15570
|
15475
|
15500
|
15525
|
65
|
90
|
276
|
1828
|
126
|
||
| 1808 |
15485
|
15500
|
15625
|
15500
|
15540
|
15565
|
55
|
80
|
58
|
1092
|
20
|
||
| 1809 |
15535
|
15680
|
15725
|
15635
|
15635
|
15670
|
100
|
135
|
18
|
548
|
2
|
||
| 1810 |
15605
|
15705
|
15730
|
15690
|
15695
|
15705
|
90
|
100
|
8
|
452
|
-2
|
||
| 1811 |
15620
|
15755
|
15755
|
15740
|
15740
|
15745
|
120
|
125
|
4
|
422
|
-2
|
||
| 1812 |
15695
|
15775
|
15775
|
15775
|
15775
|
15775
|
80
|
80
|
2
|
316
|
-2
|
||
| Total |
406612
|
830518 / -4132
|
|||||||||||
|
Zinc
|
1801 |
26185
|
26220
|
26320
|
26165
|
26320
|
26220
|
135
|
35
|
700
|
2520
|
-200
|
|
| 1802 |
26240
|
26260
|
26435
|
26200
|
26325
|
26285
|
85
|
45
|
64290
|
112376
|
-7670
|
||
| 1803 |
26265
|
26300
|
26480
|
26215
|
26360
|
26315
|
95
|
50
|
319106
|
270808
|
3122
|
||
| 1804 |
26250
|
26290
|
26445
|
26200
|
26335
|
26300
|
85
|
50
|
47254
|
76048
|
2562
|
||
| 1805 |
26205
|
26185
|
26385
|
26165
|
26315
|
26255
|
110
|
50
|
39732
|
78390
|
3036
|
||
| 1806 |
26160
|
26155
|
26325
|
26105
|
26260
|
26200
|
100
|
40
|
7524
|
14976
|
480
|
||
| 1807 |
26110
|
26120
|
26285
|
26040
|
26255
|
26130
|
145
|
20
|
176
|
558
|
50
|
||
| 1808 |
25980
|
26090
|
26195
|
26020
|
26195
|
26070
|
215
|
90
|
74
|
400
|
26
|
||
| 1809 |
26020
|
26025
|
26125
|
25960
|
26110
|
26040
|
90
|
20
|
70
|
642
|
2
|
||
| 1810 |
25940
|
25960
|
26090
|
25900
|
26060
|
26010
|
120
|
70
|
46
|
556
|
-2
|
||
| 1811 |
25920
|
25875
|
26040
|
25875
|
26035
|
25960
|
115
|
40
|
22
|
198
|
6
|
||
| 1812 |
25815
|
25850
|
25935
|
25830
|
25935
|
25865
|
120
|
50
|
10
|
82
|
4
|
||
| Total |
479004
|
557554 / 1416
|
|||||||||||
豫公网安备41010502003434号