| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1802 |
52880
|
52800
|
53420
|
52640
|
53270
|
53030
|
390
|
150
|
28490
|
37770
|
-8060
|
|
| 1803 |
53140
|
52960
|
53670
|
52820
|
53520
|
53180
|
380
|
40
|
191514
|
181386
|
806
|
||
| 1804 |
53300
|
53070
|
53830
|
52970
|
53670
|
53390
|
370
|
90
|
110622
|
197180
|
10798
|
||
| 1805 |
53450
|
53290
|
53960
|
53120
|
53830
|
53500
|
380
|
50
|
39896
|
142332
|
3744
|
||
| 1806 |
53620
|
53450
|
54130
|
53310
|
53990
|
53720
|
370
|
100
|
9280
|
60598
|
210
|
||
| 1807 |
53840
|
53600
|
54310
|
53510
|
54160
|
53810
|
320
|
-30
|
1188
|
37162
|
80
|
||
| 1808 |
53970
|
53800
|
54490
|
53720
|
54380
|
53960
|
410
|
-10
|
646
|
35528
|
34
|
||
| 1809 |
54190
|
53970
|
54670
|
53890
|
54560
|
54370
|
370
|
180
|
284
|
29434
|
-58
|
||
| 1810 |
54350
|
54120
|
54850
|
54120
|
54760
|
54600
|
410
|
250
|
362
|
24822
|
36
|
||
| 1811 |
54550
|
54330
|
55030
|
54260
|
54940
|
54760
|
390
|
210
|
504
|
16242
|
34
|
||
| 1812 |
54820
|
54500
|
55160
|
54440
|
55090
|
54790
|
270
|
-30
|
368
|
1240
|
74
|
||
| 1901 |
54960
|
54780
|
55350
|
54780
|
55230
|
55020
|
270
|
60
|
16
|
498
|
4
|
||
| Total |
383170
|
764192 / 7702
|
|||||||||||
|
Aluminium
|
1802 |
14275
|
14300
|
14360
|
14240
|
14300
|
14310
|
25
|
35
|
8830
|
54420
|
-3330
|
|
| 1803 |
14370
|
14340
|
14460
|
14310
|
14390
|
14395
|
20
|
25
|
182842
|
260134
|
-7226
|
||
| 1804 |
14455
|
14435
|
14550
|
14400
|
14475
|
14490
|
20
|
35
|
108734
|
253726
|
3184
|
||
| 1805 |
14545
|
14520
|
14630
|
14495
|
14565
|
14575
|
20
|
30
|
50474
|
171872
|
4438
|
||
| 1806 |
14620
|
14635
|
14705
|
14585
|
14640
|
14660
|
20
|
40
|
16590
|
56900
|
6988
|
||
| 1807 |
14715
|
14715
|
14790
|
14670
|
14720
|
14745
|
5
|
30
|
1030
|
7992
|
148
|
||
| 1808 |
14800
|
14790
|
14885
|
14775
|
14815
|
14835
|
15
|
35
|
434
|
1312
|
116
|
||
| 1809 |
14880
|
14870
|
14940
|
14870
|
14905
|
14900
|
25
|
20
|
126
|
678
|
72
|
||
| 1810 |
14975
|
15005
|
15010
|
14995
|
15010
|
15000
|
35
|
25
|
6
|
508
|
-2
|
||
| 1811 |
14980
|
15080
|
15085
|
15080
|
15085
|
15080
|
105
|
100
|
6
|
384
|
-6
|
||
| 1812 |
15145
|
15145
|
15145
|
0
|
0
|
0
|
418
|
0
|
|||||
| 1901 |
15105
|
15140
|
15140
|
15140
|
15140
|
15140
|
35
|
35
|
2
|
152
|
2
|
||
| Total |
369074
|
808496 / 4384
|
|||||||||||
|
Zinc
|
1802 |
26680
|
26630
|
26900
|
26585
|
26810
|
26770
|
130
|
90
|
7000
|
12740
|
-2370
|
|
| 1803 |
26730
|
26730
|
26950
|
26630
|
26850
|
26800
|
120
|
70
|
264264
|
175534
|
-9172
|
||
| 1804 |
26705
|
26705
|
26935
|
26615
|
26825
|
26790
|
120
|
85
|
130512
|
170550
|
12286
|
||
| 1805 |
26635
|
26610
|
26850
|
26540
|
26750
|
26720
|
115
|
85
|
47808
|
103358
|
296
|
||
| 1806 |
26525
|
26545
|
26740
|
26450
|
26660
|
26615
|
135
|
90
|
11110
|
35938
|
1662
|
||
| 1807 |
26435
|
26405
|
26640
|
26405
|
26510
|
26520
|
75
|
85
|
394
|
3538
|
-60
|
||
| 1808 |
26350
|
26435
|
26480
|
26385
|
26440
|
26415
|
90
|
65
|
34
|
670
|
0
|
||
| 1809 |
26270
|
26265
|
26395
|
26245
|
26375
|
26330
|
105
|
60
|
50
|
834
|
-4
|
||
| 1810 |
26175
|
26255
|
26280
|
26255
|
26280
|
26265
|
105
|
90
|
8
|
778
|
-2
|
||
| 1811 |
26100
|
26220
|
26220
|
26210
|
26210
|
26215
|
110
|
115
|
4
|
296
|
-2
|
||
| 1812 |
26060
|
26090
|
26220
|
26090
|
26220
|
26155
|
160
|
95
|
8
|
192
|
4
|
||
| 1901 |
26050
|
26055
|
26145
|
26055
|
26145
|
26070
|
95
|
20
|
10
|
110
|
10
|
||
| Total |
461202
|
504538 / 2648
|
|||||||||||
豫公网安备41010502003434号