| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1802 |
53490
|
52790
|
52860
|
52450
|
52620
|
52630
|
-870
|
-860
|
87640
|
88638
|
-4670
|
|
| 1803 |
53640
|
52930
|
52990
|
52530
|
52730
|
52760
|
-910
|
-880
|
280792
|
234906
|
19330
|
||
| 1804 |
53780
|
53080
|
53160
|
52700
|
52860
|
52910
|
-920
|
-870
|
111598
|
138596
|
16188
|
||
| 1805 |
53950
|
53380
|
53380
|
52880
|
53010
|
53060
|
-940
|
-890
|
55732
|
106776
|
11146
|
||
| 1806 |
54120
|
53510
|
53510
|
53060
|
53210
|
53230
|
-910
|
-890
|
10966
|
51480
|
2746
|
||
| 1807 |
54320
|
53800
|
53800
|
53260
|
53350
|
53390
|
-970
|
-930
|
1890
|
29576
|
862
|
||
| 1808 |
54500
|
53810
|
53810
|
53400
|
53500
|
53540
|
-1000
|
-960
|
1256
|
27506
|
448
|
||
| 1809 |
54710
|
54200
|
54200
|
53590
|
53680
|
53750
|
-1030
|
-960
|
1430
|
22158
|
68
|
||
| 1810 |
54940
|
54130
|
54150
|
53780
|
53880
|
53940
|
-1060
|
-1000
|
776
|
17816
|
-76
|
||
| 1811 |
55030
|
54260
|
54350
|
53920
|
54010
|
54050
|
-1020
|
-980
|
244
|
1492
|
-96
|
||
| 1812 |
55110
|
54380
|
54390
|
54100
|
54100
|
54230
|
-1010
|
-880
|
444
|
888
|
-38
|
||
| 1901 |
55260
|
54510
|
54520
|
54270
|
54280
|
54430
|
-980
|
-830
|
134
|
378
|
-38
|
||
| Total |
552902
|
720210 / 45870
|
|||||||||||
|
Aluminium
|
1802 |
14575
|
14495
|
14640
|
14435
|
14570
|
14555
|
-5
|
-20
|
32602
|
111568
|
-7524
|
|
| 1803 |
14665
|
14560
|
14725
|
14530
|
14640
|
14635
|
-25
|
-30
|
176038
|
322908
|
-10162
|
||
| 1804 |
14750
|
14665
|
14805
|
14615
|
14730
|
14725
|
-20
|
-25
|
71462
|
170734
|
76
|
||
| 1805 |
14840
|
14775
|
14890
|
14715
|
14815
|
14810
|
-25
|
-30
|
37398
|
119144
|
9134
|
||
| 1806 |
14925
|
14855
|
14980
|
14805
|
14910
|
14890
|
-15
|
-35
|
2062
|
28100
|
464
|
||
| 1807 |
15010
|
14910
|
15055
|
14905
|
14990
|
14975
|
-20
|
-35
|
676
|
3842
|
186
|
||
| 1808 |
15070
|
15015
|
15135
|
15000
|
15050
|
15050
|
-20
|
-20
|
168
|
1200
|
-16
|
||
| 1809 |
15120
|
15125
|
15125
|
15125
|
15125
|
15125
|
5
|
5
|
2
|
592
|
-2
|
||
| 1810 |
15205
|
15110
|
15240
|
15110
|
15155
|
15155
|
-50
|
-50
|
24
|
524
|
10
|
||
| 1811 |
15215
|
15180
|
15295
|
15180
|
15295
|
15235
|
80
|
20
|
6
|
408
|
4
|
||
| 1812 |
15365
|
15265
|
15265
|
15240
|
15245
|
15250
|
-120
|
-115
|
8
|
480
|
-4
|
||
| 1901 |
15375
|
15340
|
15400
|
15310
|
15390
|
15365
|
15
|
-10
|
16
|
52
|
8
|
||
| Total |
320462
|
759552 / -7826
|
|||||||||||
|
Zinc
|
1802 |
26115
|
26100
|
26210
|
25840
|
25885
|
26045
|
-230
|
-70
|
31614
|
65282
|
-6908
|
|
| 1803 |
26125
|
26135
|
26215
|
25820
|
25875
|
26065
|
-250
|
-60
|
344828
|
226272
|
2844
|
||
| 1804 |
26115
|
26125
|
26200
|
25815
|
25855
|
26055
|
-260
|
-60
|
70244
|
101656
|
8214
|
||
| 1805 |
26070
|
26105
|
26160
|
25780
|
25815
|
26005
|
-255
|
-65
|
40094
|
92508
|
3272
|
||
| 1806 |
26010
|
26025
|
26095
|
25710
|
25740
|
25915
|
-270
|
-95
|
5822
|
22514
|
1738
|
||
| 1807 |
25975
|
26005
|
26060
|
25700
|
25710
|
25920
|
-265
|
-55
|
202
|
2324
|
110
|
||
| 1808 |
25900
|
25935
|
25995
|
25650
|
25650
|
25900
|
-250
|
0
|
28
|
428
|
-4
|
||
| 1809 |
25820
|
25875
|
25875
|
25550
|
25550
|
25715
|
-270
|
-105
|
36
|
774
|
-4
|
||
| 1810 |
25740
|
25760
|
25790
|
25565
|
25565
|
25745
|
-175
|
5
|
42
|
722
|
-8
|
||
| 1811 |
25745
|
25765
|
25765
|
25475
|
25475
|
25695
|
-270
|
-50
|
28
|
238
|
12
|
||
| 1812 |
25700
|
25315
|
25315
|
25315
|
25315
|
25315
|
-385
|
-385
|
2
|
80
|
2
|
||
| 1901 |
25570
|
25500
|
25560
|
25375
|
25375
|
25500
|
-195
|
-70
|
16
|
34
|
16
|
||
| Total |
492956
|
512832 / 9284
|
|||||||||||
豫公网安备41010502003434号