| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1802 |
53380
|
53240
|
53630
|
52980
|
53440
|
53370
|
60
|
-10
|
40734
|
70400
|
-5560
|
|
| 1803 |
53550
|
53400
|
53810
|
53120
|
53600
|
53470
|
50
|
-80
|
219076
|
213290
|
-3720
|
||
| 1804 |
53690
|
53560
|
53930
|
53260
|
53740
|
53630
|
50
|
-60
|
79916
|
159018
|
10812
|
||
| 1805 |
53830
|
53720
|
54050
|
53410
|
53860
|
53800
|
30
|
-30
|
66500
|
116200
|
2338
|
||
| 1806 |
54020
|
53900
|
54250
|
53600
|
54040
|
54030
|
20
|
10
|
6086
|
57414
|
588
|
||
| 1807 |
54190
|
54060
|
54440
|
53810
|
54260
|
54190
|
70
|
0
|
5282
|
35502
|
1170
|
||
| 1808 |
54360
|
54020
|
54600
|
53980
|
54450
|
54420
|
90
|
60
|
2640
|
35130
|
-242
|
||
| 1809 |
54530
|
54350
|
54780
|
54140
|
54620
|
54630
|
90
|
100
|
5324
|
29580
|
312
|
||
| 1810 |
54740
|
54630
|
54970
|
54330
|
54850
|
54820
|
110
|
80
|
2652
|
24832
|
144
|
||
| 1811 |
55000
|
54760
|
56950
|
54500
|
55010
|
55060
|
10
|
60
|
11902
|
16222
|
9374
|
||
| 1812 |
55040
|
54530
|
55280
|
54530
|
55130
|
55050
|
90
|
10
|
548
|
1232
|
114
|
||
| 1901 |
55210
|
55020
|
55410
|
54850
|
55300
|
55250
|
90
|
40
|
248
|
516
|
34
|
||
| Total |
440908
|
759336 / 15364
|
|||||||||||
|
Aluminium
|
1802 |
14610
|
14575
|
14675
|
14530
|
14580
|
14610
|
-30
|
0
|
29386
|
83626
|
-12712
|
|
| 1803 |
14700
|
14655
|
14770
|
14610
|
14670
|
14690
|
-30
|
-10
|
218110
|
303330
|
-12974
|
||
| 1804 |
14785
|
14730
|
14850
|
14705
|
14765
|
14780
|
-20
|
-5
|
86188
|
211250
|
15646
|
||
| 1805 |
14880
|
14830
|
14940
|
14795
|
14860
|
14865
|
-20
|
-15
|
39814
|
142384
|
10888
|
||
| 1806 |
14970
|
14915
|
15020
|
14875
|
14930
|
14935
|
-40
|
-35
|
7128
|
32578
|
2696
|
||
| 1807 |
15050
|
15000
|
15100
|
14970
|
14995
|
15030
|
-55
|
-20
|
236
|
4102
|
106
|
||
| 1808 |
15105
|
15220
|
15220
|
15055
|
15100
|
15100
|
-5
|
-5
|
112
|
1202
|
14
|
||
| 1809 |
15190
|
15175
|
15230
|
15135
|
15230
|
15160
|
40
|
-30
|
46
|
574
|
-8
|
||
| 1810 |
15245
|
15245
|
15245
|
15245
|
15245
|
15245
|
0
|
0
|
2
|
540
|
0
|
||
| 1811 |
15325
|
15325
|
15325
|
0
|
0
|
0
|
408
|
0
|
|||||
| 1812 |
15385
|
15385
|
15385
|
0
|
0
|
0
|
478
|
0
|
|||||
| 1901 |
15400
|
15400
|
15400
|
0
|
0
|
0
|
82
|
0
|
|||||
| Total |
381022
|
780554 / 3656
|
|||||||||||
|
Zinc
|
1802 |
26175
|
26260
|
27195
|
26190
|
27030
|
26875
|
855
|
700
|
39458
|
38552
|
-7976
|
|
| 1803 |
26195
|
26315
|
27235
|
26200
|
27055
|
26835
|
860
|
640
|
531324
|
231608
|
18024
|
||
| 1804 |
26180
|
26290
|
27750
|
26185
|
27015
|
26805
|
835
|
625
|
138518
|
128800
|
10772
|
||
| 1805 |
26135
|
26305
|
27075
|
26135
|
26955
|
26700
|
820
|
565
|
76454
|
102240
|
4136
|
||
| 1806 |
26050
|
26195
|
26940
|
26040
|
26875
|
26620
|
825
|
570
|
20012
|
31850
|
5972
|
||
| 1807 |
25995
|
26055
|
26845
|
25995
|
26730
|
26580
|
735
|
585
|
1024
|
3244
|
310
|
||
| 1808 |
25950
|
26010
|
26760
|
25920
|
26640
|
26595
|
690
|
645
|
626
|
662
|
202
|
||
| 1809 |
25875
|
25925
|
26690
|
25880
|
26555
|
26490
|
680
|
615
|
354
|
868
|
116
|
||
| 1810 |
25815
|
25910
|
26610
|
25795
|
26445
|
26410
|
630
|
595
|
192
|
774
|
64
|
||
| 1811 |
25870
|
25950
|
26530
|
25950
|
26435
|
26385
|
565
|
515
|
180
|
302
|
54
|
||
| 1812 |
25705
|
25740
|
26515
|
25740
|
26425
|
26345
|
720
|
640
|
110
|
176
|
50
|
||
| 1901 |
25565
|
25740
|
26415
|
25740
|
26230
|
26125
|
665
|
560
|
28
|
54
|
20
|
||
| Total |
808280
|
539130 / 31744
|
|||||||||||
豫公网安备41010502003434号