| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1802 |
53560
|
53650
|
53820
|
53210
|
53780
|
53500
|
220
|
-60
|
64110
|
94954
|
-2834
|
|
| 1803 |
53710
|
53760
|
53980
|
53310
|
53900
|
53600
|
190
|
-110
|
249866
|
214884
|
3588
|
||
| 1804 |
53830
|
53850
|
54120
|
53450
|
54050
|
53760
|
220
|
-70
|
66384
|
118014
|
2016
|
||
| 1805 |
53970
|
54050
|
54270
|
53600
|
54190
|
53920
|
220
|
-50
|
34706
|
91158
|
4464
|
||
| 1806 |
54160
|
54250
|
54420
|
53790
|
54360
|
54080
|
200
|
-80
|
4798
|
47502
|
248
|
||
| 1807 |
54260
|
54400
|
54560
|
53970
|
54530
|
54200
|
270
|
-60
|
938
|
28494
|
24
|
||
| 1808 |
54430
|
54540
|
54650
|
54100
|
54650
|
54340
|
220
|
-90
|
240
|
25582
|
-38
|
||
| 1809 |
54590
|
54680
|
54850
|
54280
|
54810
|
54430
|
220
|
-160
|
382
|
19648
|
32
|
||
| 1810 |
54770
|
54870
|
55030
|
54450
|
55000
|
54630
|
230
|
-140
|
194
|
17072
|
10
|
||
| 1811 |
54940
|
54710
|
55100
|
54620
|
55100
|
54870
|
160
|
-70
|
88
|
1522
|
-52
|
||
| 1812 |
55120
|
55600
|
55600
|
54790
|
55180
|
55110
|
60
|
-10
|
176
|
890
|
-4
|
||
| 1901 |
55140
|
54980
|
55970
|
54950
|
55390
|
55110
|
250
|
-30
|
196
|
304
|
138
|
||
| Total |
422078
|
660024 / 7592
|
|||||||||||
|
Aluminium
|
1802 |
14645
|
14670
|
14690
|
14525
|
14585
|
14580
|
-60
|
-65
|
34500
|
124958
|
-9028
|
|
| 1803 |
14730
|
14760
|
14785
|
14610
|
14660
|
14675
|
-70
|
-55
|
221918
|
334574
|
-4644
|
||
| 1804 |
14815
|
14845
|
14880
|
14705
|
14755
|
14770
|
-60
|
-45
|
79546
|
173920
|
8162
|
||
| 1805 |
14900
|
14950
|
14965
|
14800
|
14840
|
14855
|
-60
|
-45
|
39128
|
107400
|
7522
|
||
| 1806 |
15000
|
15045
|
15045
|
14900
|
14940
|
14930
|
-60
|
-70
|
4232
|
27288
|
1398
|
||
| 1807 |
15070
|
15110
|
15115
|
14980
|
15035
|
15020
|
-35
|
-50
|
716
|
3494
|
188
|
||
| 1808 |
15165
|
15135
|
15160
|
15080
|
15125
|
15115
|
-40
|
-50
|
22
|
1208
|
-6
|
||
| 1809 |
15210
|
15490
|
15490
|
15150
|
15180
|
15275
|
-30
|
65
|
42
|
592
|
2
|
||
| 1810 |
15215
|
15270
|
15270
|
15140
|
15230
|
15195
|
15
|
-20
|
80
|
502
|
26
|
||
| 1811 |
15345
|
15250
|
15280
|
15245
|
15280
|
15255
|
-65
|
-90
|
18
|
404
|
2
|
||
| 1812 |
15415
|
15380
|
15435
|
15320
|
15320
|
15365
|
-95
|
-50
|
10
|
488
|
-2
|
||
| 1901 |
15440
|
15440
|
15440
|
0
|
0
|
0
|
44
|
0
|
|||||
| Total |
380212
|
774872 / 3620
|
|||||||||||
|
Zinc
|
1802 |
25990
|
26180
|
26230
|
26050
|
26210
|
26145
|
220
|
155
|
34686
|
78394
|
-3158
|
|
| 1803 |
26005
|
26200
|
26250
|
26050
|
26210
|
26165
|
205
|
160
|
291540
|
229078
|
2724
|
||
| 1804 |
25990
|
26220
|
26235
|
26040
|
26210
|
26150
|
220
|
160
|
61416
|
91156
|
1958
|
||
| 1805 |
25955
|
26170
|
26200
|
26010
|
26180
|
26105
|
225
|
150
|
33222
|
87090
|
3676
|
||
| 1806 |
25890
|
26100
|
26140
|
25950
|
26090
|
26050
|
200
|
160
|
6392
|
20270
|
1082
|
||
| 1807 |
25880
|
26010
|
26080
|
25925
|
26060
|
26020
|
180
|
140
|
1004
|
2084
|
532
|
||
| 1808 |
25770
|
25925
|
25975
|
25840
|
25970
|
25920
|
200
|
150
|
78
|
412
|
20
|
||
| 1809 |
25720
|
25940
|
25940
|
25795
|
25920
|
25865
|
200
|
145
|
130
|
760
|
-8
|
||
| 1810 |
25630
|
26880
|
26880
|
24635
|
25815
|
25780
|
185
|
150
|
28
|
724
|
6
|
||
| 1811 |
25570
|
25770
|
25770
|
25625
|
25710
|
25710
|
140
|
140
|
24
|
224
|
4
|
||
| 1812 |
25685
|
25645
|
25720
|
25645
|
25720
|
25700
|
35
|
15
|
8
|
84
|
0
|
||
| 1901 |
25495
|
25685
|
25685
|
25630
|
25640
|
25650
|
145
|
155
|
14
|
18
|
10
|
||
| Total |
428542
|
510294 / 6846
|
|||||||||||
豫公网安备41010502003434号