| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1802 |
53500
|
53770
|
53770
|
53310
|
53590
|
53490
|
90
|
-10
|
55920
|
93308
|
-1646
|
|
| 1803 |
53600
|
53870
|
53880
|
53430
|
53720
|
53640
|
120
|
40
|
200602
|
215576
|
692
|
||
| 1804 |
53760
|
54050
|
54050
|
53590
|
53860
|
53780
|
100
|
20
|
51866
|
122408
|
4394
|
||
| 1805 |
53920
|
54120
|
54160
|
53740
|
54040
|
53950
|
120
|
30
|
28832
|
95630
|
4472
|
||
| 1806 |
54080
|
54300
|
54300
|
53920
|
54180
|
54120
|
100
|
40
|
7792
|
48734
|
1232
|
||
| 1807 |
54200
|
54450
|
54520
|
54070
|
54360
|
54320
|
160
|
120
|
2160
|
28714
|
220
|
||
| 1808 |
54340
|
54600
|
54720
|
54240
|
54490
|
54500
|
150
|
160
|
4338
|
27058
|
1476
|
||
| 1809 |
54430
|
54680
|
54980
|
54410
|
54680
|
54710
|
250
|
280
|
5202
|
22090
|
2442
|
||
| 1810 |
54630
|
54700
|
55100
|
54620
|
54850
|
54940
|
220
|
310
|
1810
|
17892
|
820
|
||
| 1811 |
54870
|
55130
|
55210
|
54770
|
55020
|
55030
|
150
|
160
|
270
|
1588
|
66
|
||
| 1812 |
55110
|
55090
|
55330
|
54890
|
55150
|
55110
|
40
|
0
|
128
|
926
|
36
|
||
| 1901 |
55110
|
55110
|
55330
|
55040
|
55330
|
55260
|
220
|
150
|
166
|
416
|
112
|
||
| Total |
359086
|
674340 / 14316
|
|||||||||||
|
Aluminium
|
1802 |
14580
|
14660
|
14675
|
14520
|
14570
|
14575
|
-10
|
-5
|
30868
|
119092
|
-5866
|
|
| 1803 |
14675
|
14705
|
14750
|
14595
|
14650
|
14665
|
-25
|
-10
|
217202
|
333070
|
-1504
|
||
| 1804 |
14770
|
14800
|
14835
|
14685
|
14745
|
14750
|
-25
|
-20
|
86170
|
170658
|
-3262
|
||
| 1805 |
14855
|
14880
|
14920
|
14780
|
14830
|
14840
|
-25
|
-15
|
30084
|
110010
|
2610
|
||
| 1806 |
14930
|
14985
|
14990
|
14865
|
14915
|
14925
|
-15
|
-5
|
3490
|
27636
|
348
|
||
| 1807 |
15020
|
15055
|
15085
|
14965
|
15020
|
15010
|
0
|
-10
|
358
|
3656
|
162
|
||
| 1808 |
15115
|
15150
|
15150
|
15045
|
15065
|
15070
|
-50
|
-45
|
20
|
1216
|
8
|
||
| 1809 |
15275
|
15130
|
15130
|
15110
|
15110
|
15120
|
-165
|
-155
|
4
|
594
|
2
|
||
| 1810 |
15195
|
15270
|
15270
|
15165
|
15180
|
15205
|
-15
|
10
|
18
|
514
|
12
|
||
| 1811 |
15255
|
15295
|
15295
|
15165
|
15165
|
15215
|
-90
|
-40
|
10
|
404
|
0
|
||
| 1812 |
15365
|
15360
|
15370
|
15360
|
15370
|
15365
|
5
|
0
|
4
|
484
|
-4
|
||
| 1901 |
15440
|
15400
|
15400
|
15350
|
15350
|
15375
|
-90
|
-65
|
4
|
44
|
0
|
||
| Total |
368232
|
767378 / -7494
|
|||||||||||
|
Zinc
|
1802 |
26145
|
26205
|
26240
|
26050
|
26200
|
26115
|
55
|
-30
|
33464
|
72190
|
-6204
|
|
| 1803 |
26165
|
26185
|
26245
|
26040
|
26215
|
26125
|
50
|
-40
|
287432
|
223428
|
-5650
|
||
| 1804 |
26150
|
26170
|
26230
|
26030
|
26210
|
26115
|
60
|
-35
|
61852
|
93442
|
2286
|
||
| 1805 |
26105
|
26120
|
26190
|
25990
|
26160
|
26070
|
55
|
-35
|
34368
|
89236
|
2146
|
||
| 1806 |
26050
|
26060
|
26120
|
25935
|
26110
|
26010
|
60
|
-40
|
3270
|
20776
|
506
|
||
| 1807 |
26020
|
25995
|
26025
|
25895
|
26025
|
25975
|
5
|
-45
|
212
|
2214
|
130
|
||
| 1808 |
25920
|
25905
|
25920
|
25830
|
25920
|
25900
|
0
|
-20
|
32
|
432
|
20
|
||
| 1809 |
25865
|
25850
|
25915
|
25790
|
25915
|
25820
|
50
|
-45
|
44
|
778
|
18
|
||
| 1810 |
25780
|
25775
|
25850
|
25620
|
25835
|
25740
|
55
|
-40
|
44
|
730
|
6
|
||
| 1811 |
25710
|
25755
|
25755
|
25735
|
25750
|
25745
|
40
|
35
|
8
|
226
|
2
|
||
| 1812 |
25700
|
25770
|
25770
|
25595
|
25595
|
25700
|
-105
|
0
|
10
|
78
|
-6
|
||
| 1901 |
25650
|
25640
|
25830
|
25400
|
25555
|
25570
|
-95
|
-80
|
12
|
18
|
0
|
||
| Total |
420748
|
503548 / -6746
|
|||||||||||
豫公网安备41010502003434号