| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1802 |
52720
|
52760
|
53450
|
52320
|
52480
|
52630
|
-240
|
-90
|
24880
|
21130
|
-6290
|
|
| 1803 |
53020
|
53060
|
53820
|
52580
|
52750
|
53130
|
-270
|
110
|
265798
|
177728
|
-5488
|
||
| 1804 |
53190
|
53220
|
54020
|
52770
|
52930
|
53290
|
-260
|
100
|
233590
|
215162
|
10404
|
||
| 1805 |
53340
|
53410
|
54160
|
52930
|
53110
|
53450
|
-230
|
110
|
79766
|
149996
|
3112
|
||
| 1806 |
53490
|
53600
|
54340
|
53110
|
53270
|
53690
|
-220
|
200
|
27924
|
63186
|
1468
|
||
| 1807 |
53690
|
53730
|
54500
|
53320
|
53440
|
53780
|
-250
|
90
|
3196
|
38400
|
734
|
||
| 1808 |
53850
|
53900
|
54640
|
53500
|
53600
|
54040
|
-250
|
190
|
1136
|
35928
|
46
|
||
| 1809 |
54020
|
54070
|
54830
|
53660
|
53810
|
53970
|
-210
|
-50
|
1060
|
29672
|
262
|
||
| 1810 |
54210
|
54280
|
55040
|
53880
|
53970
|
54220
|
-240
|
10
|
992
|
24542
|
-176
|
||
| 1811 |
54390
|
54430
|
55160
|
54030
|
54150
|
54320
|
-240
|
-70
|
918
|
16314
|
8
|
||
| 1812 |
54540
|
54640
|
55350
|
54170
|
54170
|
54910
|
-370
|
370
|
232
|
1254
|
-56
|
||
| 1901 |
54700
|
54760
|
55510
|
54420
|
54550
|
54920
|
-150
|
220
|
86
|
546
|
32
|
||
| Total |
639578
|
773858 / 4056
|
|||||||||||
|
Aluminium
|
1802 |
14240
|
14210
|
14310
|
14050
|
14060
|
14165
|
-180
|
-75
|
17440
|
43690
|
-6200
|
|
| 1803 |
14355
|
14340
|
14410
|
14135
|
14140
|
14270
|
-215
|
-85
|
262584
|
244858
|
-8354
|
||
| 1804 |
14445
|
14405
|
14485
|
14215
|
14225
|
14345
|
-220
|
-100
|
155800
|
280866
|
20622
|
||
| 1805 |
14525
|
14495
|
14570
|
14310
|
14320
|
14425
|
-205
|
-100
|
68944
|
180642
|
4068
|
||
| 1806 |
14595
|
14575
|
14645
|
14400
|
14405
|
14480
|
-190
|
-115
|
15672
|
58508
|
1468
|
||
| 1807 |
14680
|
14645
|
14730
|
14480
|
14485
|
14580
|
-195
|
-100
|
1980
|
8836
|
854
|
||
| 1808 |
14760
|
14730
|
14800
|
14565
|
14570
|
14660
|
-190
|
-100
|
250
|
1316
|
18
|
||
| 1809 |
14870
|
14775
|
14840
|
14650
|
14660
|
14750
|
-210
|
-120
|
134
|
736
|
12
|
||
| 1810 |
14890
|
14850
|
14900
|
14780
|
14780
|
14830
|
-110
|
-60
|
112
|
568
|
48
|
||
| 1811 |
14965
|
14960
|
14960
|
14870
|
14870
|
14910
|
-95
|
-55
|
62
|
382
|
-4
|
||
| 1812 |
15030
|
15000
|
15015
|
14930
|
14950
|
14955
|
-80
|
-75
|
40
|
448
|
32
|
||
| 1901 |
15060
|
15055
|
15055
|
14935
|
15040
|
15030
|
-20
|
-30
|
24
|
180
|
20
|
||
| Total |
523042
|
821030 / 12584
|
|||||||||||
|
Zinc
|
1802 |
26675
|
26700
|
26875
|
26335
|
26440
|
26520
|
-235
|
-155
|
6620
|
8050
|
-2350
|
|
| 1803 |
26715
|
26795
|
27000
|
26420
|
26555
|
26705
|
-160
|
-10
|
345694
|
154912
|
-15464
|
||
| 1804 |
26705
|
26800
|
26995
|
26410
|
26535
|
26690
|
-170
|
-15
|
214498
|
189680
|
12804
|
||
| 1805 |
26630
|
26690
|
26895
|
26335
|
26455
|
26620
|
-175
|
-10
|
78376
|
105920
|
-412
|
||
| 1806 |
26525
|
26570
|
26790
|
26225
|
26350
|
26505
|
-175
|
-20
|
25390
|
40868
|
3240
|
||
| 1807 |
26440
|
26505
|
26675
|
26135
|
26240
|
26405
|
-200
|
-35
|
2498
|
4826
|
920
|
||
| 1808 |
26315
|
26430
|
26540
|
26035
|
26080
|
26275
|
-235
|
-40
|
628
|
1028
|
380
|
||
| 1809 |
26215
|
26425
|
26475
|
25935
|
26030
|
26150
|
-185
|
-65
|
156
|
832
|
26
|
||
| 1810 |
26175
|
26325
|
26325
|
25925
|
25955
|
26100
|
-220
|
-75
|
44
|
786
|
6
|
||
| 1811 |
26055
|
25850
|
25850
|
25810
|
25845
|
25820
|
-210
|
-235
|
16
|
300
|
6
|
||
| 1812 |
26085
|
26080
|
26235
|
25795
|
25870
|
25930
|
-215
|
-155
|
126
|
162
|
-38
|
||
| 1901 |
25980
|
26190
|
26205
|
25845
|
25885
|
26065
|
-95
|
85
|
28
|
142
|
16
|
||
| Total |
674074
|
507506 / -866
|
|||||||||||
豫公网安备41010502003434号