| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1802 |
51660
|
51720
|
51720
|
50460
|
51060
|
51240
|
-600
|
-420
|
4960
|
10830
|
-620
|
|
| 1803 |
51960
|
51950
|
52030
|
51280
|
51370
|
51620
|
-590
|
-340
|
125356
|
169516
|
-2334
|
||
| 1804 |
52160
|
52120
|
52210
|
51440
|
51560
|
51800
|
-600
|
-360
|
258852
|
234710
|
7474
|
||
| 1805 |
52310
|
52250
|
52390
|
51630
|
51740
|
51970
|
-570
|
-340
|
64796
|
157016
|
1390
|
||
| 1806 |
52480
|
52380
|
52560
|
51820
|
51930
|
52090
|
-550
|
-390
|
29618
|
70068
|
1174
|
||
| 1807 |
52690
|
52640
|
52720
|
52020
|
52140
|
52330
|
-550
|
-360
|
2548
|
40560
|
564
|
||
| 1808 |
52880
|
52840
|
52900
|
52220
|
52300
|
52410
|
-580
|
-470
|
2838
|
38712
|
1358
|
||
| 1809 |
52990
|
53020
|
53080
|
52370
|
52490
|
52610
|
-500
|
-380
|
736
|
30334
|
90
|
||
| 1810 |
53200
|
53010
|
53210
|
52560
|
52640
|
52860
|
-560
|
-340
|
538
|
24432
|
-24
|
||
| 1811 |
53390
|
53390
|
53400
|
52680
|
52830
|
53030
|
-560
|
-360
|
470
|
16432
|
30
|
||
| 1812 |
53520
|
53360
|
53560
|
52910
|
52970
|
53220
|
-550
|
-300
|
410
|
1794
|
168
|
||
| 1901 |
53640
|
53440
|
53530
|
53030
|
53160
|
53410
|
-480
|
-230
|
366
|
892
|
260
|
||
| Total |
491488
|
795296 / 9530
|
|||||||||||
|
Aluminium
|
1802 |
14180
|
14140
|
14190
|
14065
|
14160
|
14105
|
-20
|
-75
|
5470
|
30490
|
-1620
|
|
| 1803 |
14250
|
14250
|
14290
|
14160
|
14185
|
14215
|
-65
|
-35
|
190656
|
208548
|
-7606
|
||
| 1804 |
14335
|
14335
|
14370
|
14240
|
14270
|
14290
|
-65
|
-45
|
117460
|
298118
|
5498
|
||
| 1805 |
14420
|
14390
|
14450
|
14330
|
14360
|
14375
|
-60
|
-45
|
42748
|
192370
|
-30
|
||
| 1806 |
14475
|
14445
|
14510
|
14400
|
14435
|
14445
|
-40
|
-30
|
14264
|
71620
|
292
|
||
| 1807 |
14560
|
14560
|
14585
|
14485
|
14510
|
14515
|
-50
|
-45
|
1036
|
10776
|
76
|
||
| 1808 |
14630
|
14600
|
14675
|
14560
|
14580
|
14615
|
-50
|
-15
|
562
|
2402
|
246
|
||
| 1809 |
14690
|
14680
|
14700
|
14640
|
14660
|
14660
|
-30
|
-30
|
50
|
768
|
-8
|
||
| 1810 |
14820
|
14725
|
14750
|
14725
|
14750
|
14730
|
-70
|
-90
|
34
|
570
|
-10
|
||
| 1811 |
14850
|
14755
|
14835
|
14755
|
14810
|
14805
|
-40
|
-45
|
18
|
388
|
-10
|
||
| 1812 |
14895
|
14895
|
14895
|
14850
|
14850
|
14870
|
-45
|
-25
|
46
|
474
|
-2
|
||
| 1901 |
15000
|
14925
|
14925
|
14910
|
14910
|
14910
|
-90
|
-90
|
12
|
204
|
-2
|
||
| Total |
372356
|
816728 / -3176
|
|||||||||||
|
Zinc
|
1802 |
26135
|
26300
|
26355
|
26000
|
26000
|
26165
|
-135
|
30
|
450
|
7070
|
-210
|
|
| 1803 |
26260
|
26340
|
26470
|
25940
|
26090
|
26255
|
-170
|
-5
|
238686
|
110092
|
-14786
|
||
| 1804 |
26255
|
26330
|
26495
|
25975
|
26120
|
26270
|
-135
|
15
|
245676
|
190284
|
-5302
|
||
| 1805 |
26180
|
26260
|
26420
|
25920
|
26070
|
26200
|
-110
|
20
|
76074
|
104710
|
1356
|
||
| 1806 |
26065
|
26155
|
26310
|
25825
|
25980
|
26105
|
-85
|
40
|
29180
|
44806
|
702
|
||
| 1807 |
25995
|
26065
|
26280
|
25765
|
25875
|
26085
|
-120
|
90
|
3298
|
8718
|
1680
|
||
| 1808 |
25870
|
25950
|
26080
|
25735
|
25795
|
25990
|
-75
|
120
|
124
|
1456
|
-2
|
||
| 1809 |
25830
|
25805
|
25980
|
25700
|
25730
|
25810
|
-100
|
-20
|
98
|
782
|
2
|
||
| 1810 |
25730
|
25950
|
25960
|
25480
|
25480
|
25735
|
-250
|
5
|
30
|
730
|
-10
|
||
| 1811 |
25710
|
25855
|
25855
|
25465
|
25575
|
25580
|
-135
|
-130
|
20
|
280
|
-6
|
||
| 1812 |
25630
|
25390
|
25460
|
25370
|
25460
|
25415
|
-170
|
-215
|
30
|
158
|
-4
|
||
| 1901 |
25550
|
25510
|
25510
|
25270
|
25270
|
25350
|
-280
|
-200
|
40
|
154
|
0
|
||
| Total |
593706
|
469240 / -16580
|
|||||||||||
豫公网安备41010502003434号