| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1802 |
53470
|
53550
|
53720
|
53120
|
53270
|
53380
|
-200
|
-90
|
33638
|
75960
|
-3234
|
|
| 1803 |
53560
|
53650
|
53860
|
53180
|
53430
|
53550
|
-130
|
-10
|
225190
|
217010
|
2366
|
||
| 1804 |
53710
|
53850
|
53990
|
53330
|
53580
|
53690
|
-130
|
-20
|
65202
|
148206
|
6078
|
||
| 1805 |
53960
|
54000
|
54140
|
53500
|
53730
|
53830
|
-230
|
-130
|
46604
|
113862
|
4656
|
||
| 1806 |
54280
|
54190
|
54330
|
53750
|
53910
|
54020
|
-370
|
-260
|
7620
|
56826
|
678
|
||
| 1807 |
54570
|
54400
|
54520
|
53990
|
54110
|
54190
|
-460
|
-380
|
2890
|
34332
|
182
|
||
| 1808 |
54850
|
54560
|
54670
|
54170
|
54250
|
54360
|
-600
|
-490
|
2798
|
35372
|
-322
|
||
| 1809 |
54890
|
54790
|
54870
|
54330
|
54430
|
54530
|
-460
|
-360
|
6398
|
29268
|
1328
|
||
| 1810 |
55130
|
54920
|
55040
|
54520
|
54580
|
54740
|
-550
|
-390
|
3748
|
24688
|
912
|
||
| 1811 |
55320
|
55160
|
55200
|
54750
|
54810
|
55000
|
-510
|
-320
|
7734
|
6848
|
4054
|
||
| 1812 |
55180
|
55240
|
55280
|
54800
|
54800
|
55040
|
-380
|
-140
|
306
|
1118
|
24
|
||
| 1901 |
55420
|
55390
|
55450
|
55080
|
55250
|
55210
|
-170
|
-210
|
80
|
482
|
24
|
||
| Total |
402208
|
743972 / 16746
|
|||||||||||
|
Aluminium
|
1802 |
14650
|
14685
|
14735
|
14530
|
14530
|
14610
|
-120
|
-40
|
32946
|
96338
|
-7454
|
|
| 1803 |
14735
|
14760
|
14820
|
14610
|
14625
|
14700
|
-110
|
-35
|
246972
|
316304
|
1948
|
||
| 1804 |
14815
|
14845
|
14910
|
14705
|
14710
|
14785
|
-105
|
-30
|
99484
|
195604
|
9064
|
||
| 1805 |
14920
|
14920
|
14995
|
14795
|
14810
|
14880
|
-110
|
-40
|
48710
|
131496
|
4540
|
||
| 1806 |
15015
|
15015
|
15075
|
14880
|
14885
|
14970
|
-130
|
-45
|
7096
|
29882
|
1050
|
||
| 1807 |
15070
|
15095
|
15165
|
14970
|
14985
|
15050
|
-85
|
-20
|
860
|
3996
|
136
|
||
| 1808 |
15120
|
15180
|
15220
|
15045
|
15060
|
15105
|
-60
|
-15
|
364
|
1188
|
-18
|
||
| 1809 |
15270
|
15260
|
15300
|
15135
|
15155
|
15190
|
-115
|
-80
|
48
|
582
|
-4
|
||
| 1810 |
15200
|
15265
|
15325
|
15160
|
15215
|
15245
|
15
|
45
|
46
|
540
|
6
|
||
| 1811 |
15400
|
15355
|
15385
|
15240
|
15240
|
15325
|
-160
|
-75
|
12
|
408
|
2
|
||
| 1812 |
15470
|
15370
|
15405
|
15370
|
15405
|
15385
|
-65
|
-85
|
8
|
478
|
0
|
||
| 1901 |
15435
|
15380
|
15500
|
15360
|
15365
|
15400
|
-70
|
-35
|
56
|
82
|
12
|
||
| Total |
436602
|
776898 / 9282
|
|||||||||||
|
Zinc
|
1802 |
26220
|
26235
|
26285
|
26115
|
26180
|
26175
|
-40
|
-45
|
24446
|
46528
|
-6834
|
|
| 1803 |
26195
|
26250
|
26310
|
26115
|
26185
|
26195
|
-10
|
0
|
249650
|
213584
|
-9536
|
||
| 1804 |
26190
|
26225
|
26295
|
26105
|
26180
|
26180
|
-10
|
-10
|
70370
|
118028
|
10578
|
||
| 1805 |
26150
|
26165
|
26245
|
26055
|
26125
|
26135
|
-25
|
-15
|
27620
|
98104
|
412
|
||
| 1806 |
26060
|
26100
|
26160
|
25975
|
26070
|
26050
|
10
|
-10
|
2242
|
25878
|
26
|
||
| 1807 |
26095
|
26065
|
26105
|
25925
|
26000
|
25995
|
-95
|
-100
|
292
|
2934
|
66
|
||
| 1808 |
25980
|
26015
|
26030
|
25880
|
25935
|
25950
|
-45
|
-30
|
48
|
460
|
14
|
||
| 1809 |
25860
|
25940
|
25950
|
25805
|
25875
|
25875
|
15
|
15
|
48
|
752
|
0
|
||
| 1810 |
25820
|
25895
|
25925
|
25750
|
25750
|
25815
|
-70
|
-5
|
42
|
710
|
-8
|
||
| 1811 |
25870
|
25870
|
25870
|
0
|
0
|
0
|
248
|
0
|
|||||
| 1812 |
25725
|
25755
|
25755
|
25655
|
25655
|
25705
|
-70
|
-20
|
4
|
126
|
2
|
||
| 1901 |
25565
|
25565
|
25565
|
0
|
0
|
0
|
34
|
0
|
|||||
| Total |
374762
|
507386 / -5280
|
|||||||||||
豫公网安备41010502003434号