| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1802 |
52630
|
52500
|
52820
|
52220
|
52410
|
52630
|
-220
|
0
|
15800
|
16770
|
-4360
|
|
| 1803 |
53130
|
52890
|
53150
|
52470
|
52710
|
52890
|
-420
|
-240
|
187330
|
176266
|
-1462
|
||
| 1804 |
53290
|
53060
|
53360
|
52670
|
52890
|
53070
|
-400
|
-220
|
168268
|
222180
|
7018
|
||
| 1805 |
53450
|
53200
|
53500
|
52820
|
53060
|
53220
|
-390
|
-230
|
49858
|
151956
|
1960
|
||
| 1806 |
53690
|
53310
|
53680
|
53000
|
53240
|
53390
|
-450
|
-300
|
20826
|
65236
|
2050
|
||
| 1807 |
53780
|
53550
|
53850
|
53160
|
53440
|
53480
|
-340
|
-300
|
2760
|
39082
|
682
|
||
| 1808 |
54040
|
53750
|
54030
|
53400
|
53620
|
53690
|
-420
|
-350
|
1440
|
36344
|
416
|
||
| 1809 |
53970
|
53930
|
54240
|
53580
|
53730
|
53810
|
-240
|
-160
|
552
|
29786
|
114
|
||
| 1810 |
54220
|
54140
|
54400
|
53770
|
54000
|
54000
|
-220
|
-220
|
512
|
24492
|
-50
|
||
| 1811 |
54320
|
54280
|
54590
|
53910
|
54080
|
54240
|
-240
|
-80
|
274
|
16330
|
16
|
||
| 1812 |
54910
|
54410
|
54740
|
54070
|
54270
|
54380
|
-640
|
-530
|
382
|
1388
|
134
|
||
| 1901 |
54920
|
54510
|
54850
|
54300
|
54440
|
54520
|
-480
|
-400
|
174
|
574
|
28
|
||
| Total |
448176
|
780404 / 6546
|
|||||||||||
|
Aluminium
|
1802 |
14165
|
14090
|
14185
|
14035
|
14125
|
14120
|
-40
|
-45
|
7090
|
39900
|
-3790
|
|
| 1803 |
14270
|
14175
|
14275
|
14095
|
14205
|
14175
|
-65
|
-95
|
191958
|
228374
|
-16484
|
||
| 1804 |
14345
|
14230
|
14365
|
14180
|
14290
|
14255
|
-55
|
-90
|
166420
|
286186
|
5320
|
||
| 1805 |
14425
|
14325
|
14455
|
14270
|
14380
|
14355
|
-45
|
-70
|
79242
|
189616
|
8974
|
||
| 1806 |
14480
|
14425
|
14535
|
14360
|
14480
|
14435
|
0
|
-45
|
17248
|
60112
|
1604
|
||
| 1807 |
14580
|
14500
|
14620
|
14450
|
14550
|
14515
|
-30
|
-65
|
3196
|
9296
|
460
|
||
| 1808 |
14660
|
14545
|
14640
|
14535
|
14630
|
14570
|
-30
|
-90
|
416
|
1572
|
256
|
||
| 1809 |
14750
|
14640
|
14720
|
14595
|
14705
|
14655
|
-45
|
-95
|
40
|
750
|
14
|
||
| 1810 |
14830
|
14710
|
14810
|
14695
|
14770
|
14725
|
-60
|
-105
|
56
|
568
|
0
|
||
| 1811 |
14910
|
14800
|
14890
|
14800
|
14855
|
14855
|
-55
|
-55
|
10
|
382
|
0
|
||
| 1812 |
14955
|
14940
|
14980
|
14845
|
14950
|
14920
|
-5
|
-35
|
80
|
436
|
-12
|
||
| 1901 |
15030
|
14900
|
15010
|
14820
|
14965
|
14905
|
-65
|
-125
|
26
|
184
|
4
|
||
| Total |
465782
|
817376 / -3654
|
|||||||||||
|
Zinc
|
1802 |
26520
|
26450
|
26570
|
26350
|
26400
|
26505
|
-120
|
-15
|
1640
|
7570
|
-480
|
|
| 1803 |
26705
|
26535
|
26690
|
26440
|
26480
|
26555
|
-225
|
-150
|
254880
|
138086
|
-16826
|
||
| 1804 |
26690
|
26510
|
26685
|
26435
|
26470
|
26550
|
-220
|
-140
|
190386
|
195444
|
5764
|
||
| 1805 |
26620
|
26445
|
26605
|
26365
|
26395
|
26470
|
-225
|
-150
|
55448
|
105716
|
-204
|
||
| 1806 |
26505
|
26330
|
26485
|
26260
|
26300
|
26365
|
-205
|
-140
|
14954
|
42382
|
1514
|
||
| 1807 |
26405
|
26270
|
26385
|
26165
|
26245
|
26320
|
-160
|
-85
|
2358
|
6180
|
1354
|
||
| 1808 |
26275
|
26175
|
26270
|
26080
|
26140
|
26220
|
-135
|
-55
|
488
|
1406
|
378
|
||
| 1809 |
26150
|
26010
|
26190
|
25935
|
26030
|
26080
|
-120
|
-70
|
126
|
836
|
4
|
||
| 1810 |
26100
|
25925
|
26080
|
25920
|
25920
|
25970
|
-180
|
-130
|
16
|
782
|
-4
|
||
| 1811 |
25820
|
25865
|
26000
|
25850
|
25925
|
25940
|
105
|
120
|
18
|
300
|
0
|
||
| 1812 |
25930
|
25945
|
25945
|
25815
|
25940
|
25915
|
10
|
-15
|
24
|
166
|
4
|
||
| 1901 |
26065
|
25860
|
25890
|
25860
|
25870
|
25870
|
-195
|
-195
|
20
|
154
|
12
|
||
| Total |
520358
|
499022 / -8484
|
|||||||||||
豫公网安备41010502003434号