| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
51620
|
51160
|
51700
|
50790
|
51520
|
51250
|
-100
|
-370
|
101166
|
166148
|
-3368
|
|
| 1804 |
51800
|
51330
|
51900
|
50920
|
51710
|
51360
|
-90
|
-440
|
268694
|
236352
|
1642
|
||
| 1805 |
51970
|
51540
|
52080
|
51100
|
51890
|
51550
|
-80
|
-420
|
77146
|
163546
|
6530
|
||
| 1806 |
52090
|
51620
|
52250
|
51300
|
52060
|
51790
|
-30
|
-300
|
26548
|
73086
|
3018
|
||
| 1807 |
52330
|
51910
|
52410
|
51520
|
52230
|
52020
|
-100
|
-310
|
6640
|
41402
|
842
|
||
| 1808 |
52410
|
52060
|
52600
|
51680
|
52440
|
52110
|
30
|
-300
|
2098
|
38860
|
148
|
||
| 1809 |
52610
|
52240
|
52770
|
51840
|
52610
|
52250
|
0
|
-360
|
836
|
30316
|
-18
|
||
| 1810 |
52860
|
52210
|
52940
|
52030
|
52930
|
52440
|
70
|
-420
|
556
|
24450
|
18
|
||
| 1811 |
53030
|
52400
|
53120
|
52270
|
53050
|
52590
|
20
|
-440
|
902
|
16400
|
-32
|
||
| 1812 |
53220
|
52600
|
53260
|
52440
|
53260
|
52760
|
40
|
-460
|
290
|
1790
|
-4
|
||
| 1901 |
53410
|
52850
|
53420
|
52580
|
53300
|
52990
|
-110
|
-420
|
204
|
1002
|
110
|
||
| 1902 |
53410
|
53270
|
53330
|
53270
|
53330
|
53300
|
-80
|
-110
|
4
|
2
|
2
|
||
| Total |
485084
|
793354 / 8888
|
|||||||||||
|
Aluminium
|
1803 |
14215
|
14150
|
14470
|
14010
|
14320
|
14175
|
105
|
-40
|
274744
|
191618
|
-16930
|
|
| 1804 |
14290
|
14215
|
14565
|
14105
|
14405
|
14285
|
115
|
-5
|
272912
|
299842
|
1724
|
||
| 1805 |
14375
|
14290
|
14655
|
14195
|
14495
|
14370
|
120
|
-5
|
165286
|
209858
|
17488
|
||
| 1806 |
14445
|
14420
|
14750
|
14280
|
14590
|
14485
|
145
|
40
|
66262
|
68092
|
-3528
|
||
| 1807 |
14515
|
14465
|
14825
|
14370
|
14680
|
14550
|
165
|
35
|
3402
|
11218
|
442
|
||
| 1808 |
14615
|
14535
|
14895
|
14460
|
14760
|
14625
|
145
|
10
|
1070
|
2586
|
184
|
||
| 1809 |
14660
|
14600
|
14980
|
14520
|
14825
|
14650
|
165
|
-10
|
228
|
906
|
138
|
||
| 1810 |
14730
|
14700
|
15000
|
14605
|
14955
|
14665
|
225
|
-65
|
126
|
598
|
28
|
||
| 1811 |
14805
|
14720
|
14950
|
14640
|
14950
|
14720
|
145
|
-85
|
94
|
376
|
-12
|
||
| 1812 |
14870
|
14825
|
15110
|
14820
|
15110
|
14860
|
240
|
-10
|
30
|
466
|
-8
|
||
| 1901 |
14910
|
14900
|
15155
|
14805
|
15155
|
14960
|
245
|
50
|
124
|
212
|
8
|
||
| 1902 |
14910
|
14990
|
15155
|
14915
|
15155
|
14990
|
245
|
80
|
90
|
78
|
78
|
||
| Total |
784368
|
785850 / -388
|
|||||||||||
|
Zinc
|
1803 |
26255
|
26110
|
26150
|
25815
|
25920
|
25985
|
-335
|
-270
|
127140
|
94874
|
-15218
|
|
| 1804 |
26270
|
26150
|
26180
|
25850
|
25940
|
26015
|
-330
|
-255
|
321452
|
184112
|
-6172
|
||
| 1805 |
26200
|
26085
|
26150
|
25835
|
25900
|
25985
|
-300
|
-215
|
80616
|
103410
|
-1300
|
||
| 1806 |
26105
|
25950
|
26090
|
25755
|
25840
|
25940
|
-265
|
-165
|
22238
|
43334
|
-1472
|
||
| 1807 |
26085
|
25935
|
26060
|
25690
|
25750
|
25885
|
-335
|
-200
|
1748
|
8642
|
-76
|
||
| 1808 |
25990
|
25860
|
25940
|
25630
|
25655
|
25765
|
-335
|
-225
|
276
|
1430
|
-26
|
||
| 1809 |
25810
|
25750
|
25850
|
25535
|
25705
|
25690
|
-105
|
-120
|
214
|
808
|
26
|
||
| 1810 |
25735
|
25465
|
25735
|
25400
|
25420
|
25620
|
-315
|
-115
|
68
|
778
|
48
|
||
| 1811 |
25580
|
25365
|
25630
|
25310
|
25490
|
25535
|
-90
|
-45
|
58
|
296
|
16
|
||
| 1812 |
25415
|
25265
|
25540
|
25210
|
25540
|
25305
|
125
|
-110
|
18
|
152
|
-6
|
||
| 1901 |
25350
|
25470
|
25470
|
25105
|
25435
|
25310
|
85
|
-40
|
50
|
126
|
-28
|
||
| 1902 |
25350
|
25350
|
25350
|
0
|
0
|
0
|
0
|
0
|
|||||
| Total |
553878
|
437962 / -24208
|
|||||||||||
豫公网安备41010502003434号