| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1802 |
53040
|
52970
|
53120
|
52720
|
52950
|
52880
|
-90
|
-160
|
43286
|
51956
|
-10014
|
|
| 1803 |
53260
|
53140
|
53310
|
52890
|
53220
|
53100
|
-40
|
-160
|
219558
|
190878
|
-12650
|
||
| 1804 |
53360
|
53290
|
53460
|
53030
|
53370
|
53240
|
10
|
-120
|
93718
|
180862
|
11744
|
||
| 1805 |
53510
|
53470
|
53610
|
53170
|
53530
|
53380
|
20
|
-130
|
39344
|
133462
|
6138
|
||
| 1806 |
53670
|
53620
|
53780
|
53360
|
53720
|
53570
|
50
|
-100
|
9678
|
59450
|
902
|
||
| 1807 |
53890
|
53800
|
53960
|
53550
|
53930
|
53760
|
40
|
-130
|
1228
|
37118
|
34
|
||
| 1808 |
53990
|
53990
|
54110
|
53710
|
54080
|
53890
|
90
|
-100
|
674
|
35474
|
162
|
||
| 1809 |
54180
|
54050
|
54300
|
53910
|
54260
|
54070
|
80
|
-110
|
404
|
29472
|
18
|
||
| 1810 |
54440
|
54280
|
54500
|
54100
|
54470
|
54290
|
30
|
-150
|
392
|
24792
|
44
|
||
| 1811 |
54550
|
54490
|
54700
|
54290
|
54620
|
54500
|
70
|
-50
|
338
|
16186
|
-60
|
||
| 1812 |
54730
|
54640
|
54810
|
54390
|
54760
|
54660
|
30
|
-70
|
188
|
1108
|
-68
|
||
| 1901 |
54700
|
54760
|
54980
|
54630
|
54900
|
54840
|
200
|
140
|
150
|
470
|
-26
|
||
| Total |
408958
|
761228 / -3776
|
|||||||||||
|
Aluminium
|
1802 |
14450
|
14415
|
14510
|
14335
|
14360
|
14390
|
-90
|
-60
|
32310
|
60652
|
-11992
|
|
| 1803 |
14555
|
14500
|
14600
|
14410
|
14440
|
14490
|
-115
|
-65
|
272330
|
270498
|
-29364
|
||
| 1804 |
14640
|
14580
|
14680
|
14500
|
14530
|
14570
|
-110
|
-70
|
121488
|
236688
|
10340
|
||
| 1805 |
14730
|
14685
|
14760
|
14585
|
14620
|
14655
|
-110
|
-75
|
64826
|
159198
|
4558
|
||
| 1806 |
14795
|
14770
|
14860
|
14660
|
14690
|
14725
|
-105
|
-70
|
24126
|
47344
|
9254
|
||
| 1807 |
14855
|
14880
|
14930
|
14750
|
14780
|
14830
|
-75
|
-25
|
2310
|
6164
|
282
|
||
| 1808 |
14935
|
14955
|
15005
|
14830
|
14865
|
14920
|
-70
|
-15
|
380
|
1122
|
-68
|
||
| 1809 |
15020
|
15060
|
15095
|
14940
|
14945
|
15010
|
-75
|
-10
|
48
|
602
|
-14
|
||
| 1810 |
15115
|
15120
|
15120
|
14975
|
15020
|
15025
|
-95
|
-90
|
62
|
512
|
-12
|
||
| 1811 |
15160
|
15185
|
15275
|
15040
|
15095
|
15130
|
-65
|
-30
|
50
|
388
|
-18
|
||
| 1812 |
15235
|
15230
|
15230
|
15180
|
15180
|
15195
|
-55
|
-40
|
26
|
418
|
0
|
||
| 1901 |
15205
|
15280
|
15280
|
15150
|
15150
|
15205
|
-55
|
0
|
50
|
124
|
10
|
||
| Total |
518006
|
783710 / -17024
|
|||||||||||
|
Zinc
|
1802 |
26840
|
26855
|
26895
|
26485
|
26640
|
26670
|
-200
|
-170
|
21386
|
18754
|
-8936
|
|
| 1803 |
26915
|
26900
|
26915
|
26520
|
26780
|
26715
|
-135
|
-200
|
347076
|
199402
|
-11738
|
||
| 1804 |
26865
|
26900
|
26900
|
26510
|
26765
|
26700
|
-100
|
-165
|
100700
|
148716
|
10258
|
||
| 1805 |
26785
|
26820
|
26820
|
26430
|
26695
|
26630
|
-90
|
-155
|
48162
|
103980
|
2
|
||
| 1806 |
26680
|
26740
|
26740
|
26360
|
26595
|
26530
|
-85
|
-150
|
11504
|
33208
|
-584
|
||
| 1807 |
26585
|
26800
|
26800
|
26260
|
26540
|
26430
|
-45
|
-155
|
484
|
3390
|
-136
|
||
| 1808 |
26460
|
26180
|
26460
|
26180
|
26405
|
26310
|
-55
|
-150
|
202
|
664
|
-74
|
||
| 1809 |
26425
|
26395
|
26400
|
26120
|
26325
|
26240
|
-100
|
-185
|
72
|
826
|
-26
|
||
| 1810 |
26375
|
26275
|
26275
|
26075
|
26075
|
26185
|
-300
|
-190
|
60
|
780
|
6
|
||
| 1811 |
26255
|
26020
|
26180
|
26020
|
26180
|
26100
|
-75
|
-155
|
4
|
298
|
-2
|
||
| 1812 |
26135
|
26115
|
26205
|
25985
|
26130
|
26110
|
-5
|
-25
|
50
|
184
|
6
|
||
| 1901 |
26150
|
25990
|
26040
|
25875
|
26040
|
25965
|
-110
|
-185
|
32
|
98
|
16
|
||
| Total |
529732
|
510300 / -11208
|
|||||||||||
豫公网安备41010502003434号