| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1802 |
52630
|
52800
|
53990
|
52670
|
53700
|
53470
|
1070
|
840
|
62560
|
79194
|
-9444
|
|
| 1803 |
52760
|
52890
|
54130
|
52790
|
53840
|
53560
|
1080
|
800
|
391388
|
214644
|
-20262
|
||
| 1804 |
52910
|
53000
|
54290
|
52940
|
54000
|
53710
|
1090
|
800
|
131454
|
142128
|
3532
|
||
| 1805 |
53060
|
53180
|
54470
|
53090
|
54150
|
53960
|
1090
|
900
|
88368
|
109206
|
2430
|
||
| 1806 |
53230
|
53360
|
54800
|
53280
|
54340
|
54280
|
1110
|
1050
|
21826
|
56148
|
4668
|
||
| 1807 |
53390
|
53500
|
55090
|
53450
|
54490
|
54570
|
1100
|
1180
|
15228
|
34150
|
4574
|
||
| 1808 |
53540
|
53700
|
55300
|
53600
|
54650
|
54850
|
1110
|
1310
|
20468
|
35694
|
8188
|
||
| 1809 |
53750
|
53800
|
55790
|
53770
|
54860
|
54890
|
1110
|
1140
|
16022
|
27940
|
5782
|
||
| 1810 |
53940
|
54040
|
55620
|
53960
|
55020
|
55130
|
1080
|
1190
|
12180
|
23776
|
5960
|
||
| 1811 |
54050
|
54150
|
55720
|
54150
|
55180
|
55320
|
1130
|
1270
|
2646
|
2794
|
1302
|
||
| 1812 |
54230
|
54340
|
55860
|
54230
|
55370
|
55180
|
1140
|
950
|
1068
|
1094
|
206
|
||
| 1901 |
54430
|
54500
|
55950
|
54500
|
55570
|
55420
|
1140
|
990
|
232
|
458
|
80
|
||
| Total |
763440
|
727226 / 7016
|
|||||||||||
|
Aluminium
|
1802 |
14555
|
14600
|
14770
|
14505
|
14700
|
14650
|
145
|
95
|
39656
|
103792
|
-7776
|
|
| 1803 |
14635
|
14660
|
14855
|
14585
|
14790
|
14735
|
155
|
100
|
280592
|
314356
|
-8552
|
||
| 1804 |
14725
|
14735
|
14940
|
14675
|
14870
|
14815
|
145
|
90
|
109530
|
186540
|
15806
|
||
| 1805 |
14810
|
14815
|
15035
|
14760
|
14960
|
14920
|
150
|
110
|
48084
|
126956
|
7812
|
||
| 1806 |
14890
|
14920
|
15110
|
14855
|
15045
|
15015
|
155
|
125
|
2306
|
28832
|
732
|
||
| 1807 |
14975
|
14980
|
15200
|
14955
|
15140
|
15070
|
165
|
95
|
240
|
3860
|
18
|
||
| 1808 |
15050
|
15035
|
15220
|
15035
|
15210
|
15120
|
160
|
70
|
62
|
1206
|
6
|
||
| 1809 |
15125
|
15160
|
15335
|
15160
|
15335
|
15270
|
210
|
145
|
14
|
586
|
-6
|
||
| 1810 |
15155
|
15145
|
15355
|
15140
|
15355
|
15200
|
200
|
45
|
36
|
534
|
10
|
||
| 1811 |
15235
|
15390
|
15425
|
15390
|
15425
|
15400
|
190
|
165
|
6
|
406
|
-2
|
||
| 1812 |
15250
|
15470
|
15470
|
15470
|
15470
|
15470
|
220
|
220
|
2
|
478
|
-2
|
||
| 1901 |
15365
|
15340
|
15505
|
15340
|
15505
|
15435
|
140
|
70
|
36
|
70
|
18
|
||
| Total |
480564
|
767616 / 8064
|
|||||||||||
|
Zinc
|
1802 |
26045
|
25920
|
27495
|
25920
|
26260
|
26220
|
215
|
175
|
45502
|
53362
|
-11920
|
|
| 1803 |
26065
|
25990
|
26415
|
25940
|
26290
|
26195
|
225
|
130
|
472790
|
223120
|
-3152
|
||
| 1804 |
26055
|
25950
|
26400
|
25930
|
26280
|
26190
|
225
|
135
|
94880
|
107450
|
5794
|
||
| 1805 |
26005
|
25885
|
26350
|
25885
|
26230
|
26150
|
225
|
145
|
55736
|
97692
|
5184
|
||
| 1806 |
25915
|
25835
|
26260
|
25815
|
26160
|
26060
|
245
|
145
|
9834
|
25852
|
3338
|
||
| 1807 |
25920
|
25780
|
26200
|
25770
|
26130
|
26095
|
210
|
175
|
872
|
2868
|
544
|
||
| 1808 |
25900
|
25725
|
26050
|
25720
|
26015
|
25980
|
115
|
80
|
106
|
446
|
18
|
||
| 1809 |
25715
|
25680
|
26020
|
25680
|
26020
|
25860
|
305
|
145
|
94
|
752
|
-22
|
||
| 1810 |
25745
|
25635
|
25960
|
25605
|
25900
|
25820
|
155
|
75
|
96
|
718
|
-4
|
||
| 1811 |
25695
|
25815
|
25930
|
25815
|
25905
|
25870
|
210
|
175
|
22
|
248
|
10
|
||
| 1812 |
25315
|
25530
|
25800
|
25530
|
25800
|
25725
|
485
|
410
|
62
|
124
|
44
|
||
| 1901 |
25500
|
25450
|
25705
|
25450
|
25705
|
25565
|
205
|
65
|
24
|
34
|
0
|
||
| Total |
680018
|
512666 / -166
|
|||||||||||
豫公网安备41010502003434号