| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
51250
|
51490
|
52070
|
51330
|
51910
|
51710
|
660
|
460
|
60892
|
158650
|
-7498
|
|
| 1804 |
51360
|
51710
|
52300
|
51520
|
52140
|
51880
|
780
|
520
|
179328
|
240142
|
3790
|
||
| 1805 |
51550
|
51800
|
52470
|
51700
|
52340
|
52130
|
790
|
580
|
55258
|
167700
|
4154
|
||
| 1806 |
51790
|
52020
|
52660
|
51890
|
52500
|
52400
|
710
|
610
|
23770
|
77016
|
3930
|
||
| 1807 |
52020
|
52200
|
52850
|
52090
|
52710
|
52460
|
690
|
440
|
6006
|
42716
|
1314
|
||
| 1808 |
52110
|
52400
|
53050
|
52290
|
52920
|
52780
|
810
|
670
|
1722
|
39164
|
304
|
||
| 1809 |
52250
|
52660
|
53280
|
52490
|
53110
|
53020
|
860
|
770
|
2196
|
30838
|
522
|
||
| 1810 |
52440
|
52770
|
53480
|
52720
|
53300
|
53240
|
860
|
800
|
2528
|
25074
|
624
|
||
| 1811 |
52590
|
52970
|
53700
|
52800
|
53510
|
53490
|
920
|
900
|
6924
|
20918
|
4518
|
||
| 1812 |
52760
|
53090
|
53900
|
52990
|
53710
|
53700
|
950
|
940
|
8218
|
7350
|
5560
|
||
| 1901 |
52990
|
53280
|
54090
|
53150
|
53870
|
53650
|
880
|
660
|
776
|
1542
|
540
|
||
| 1902 |
53300
|
53390
|
54200
|
53380
|
54200
|
53750
|
900
|
450
|
64
|
60
|
58
|
||
| Total |
347682
|
811170 / 17816
|
|||||||||||
|
Aluminium
|
1803 |
14175
|
14295
|
14410
|
14230
|
14305
|
14300
|
130
|
125
|
127614
|
176850
|
-14768
|
|
| 1804 |
14285
|
14365
|
14495
|
14315
|
14380
|
14385
|
95
|
100
|
155522
|
291270
|
-8572
|
||
| 1805 |
14370
|
14425
|
14580
|
14405
|
14470
|
14475
|
100
|
105
|
68302
|
214776
|
4918
|
||
| 1806 |
14485
|
14560
|
14665
|
14495
|
14555
|
14560
|
70
|
75
|
18478
|
68666
|
574
|
||
| 1807 |
14550
|
14665
|
14750
|
14595
|
14645
|
14655
|
95
|
105
|
976
|
11128
|
-90
|
||
| 1808 |
14625
|
14750
|
14825
|
14670
|
14725
|
14700
|
100
|
75
|
184
|
2562
|
-24
|
||
| 1809 |
14650
|
14775
|
14885
|
14770
|
14815
|
14830
|
165
|
180
|
72
|
954
|
48
|
||
| 1810 |
14665
|
14800
|
14800
|
135
|
135
|
0
|
598
|
0
|
|||||
| 1811 |
14720
|
14720
|
14720
|
0
|
0
|
0
|
376
|
0
|
|||||
| 1812 |
14860
|
14990
|
15030
|
14990
|
15030
|
15010
|
170
|
150
|
4
|
464
|
-2
|
||
| 1901 |
14960
|
15060
|
15140
|
15060
|
15110
|
15095
|
150
|
135
|
22
|
206
|
-6
|
||
| 1902 |
14990
|
15135
|
15135
|
15135
|
15135
|
15135
|
145
|
145
|
2
|
80
|
2
|
||
| Total |
371176
|
767930 / -17920
|
|||||||||||
|
Zinc
|
1803 |
25985
|
25975
|
26240
|
25865
|
26185
|
26010
|
200
|
25
|
64730
|
85530
|
-9344
|
|
| 1804 |
26015
|
26000
|
26275
|
25875
|
26230
|
26035
|
215
|
20
|
223396
|
184990
|
878
|
||
| 1805 |
25985
|
25950
|
26230
|
25845
|
26190
|
26010
|
205
|
25
|
49942
|
104630
|
1220
|
||
| 1806 |
25940
|
25885
|
26155
|
25775
|
26125
|
25955
|
185
|
15
|
13882
|
44702
|
1368
|
||
| 1807 |
25885
|
25790
|
26090
|
25720
|
26075
|
25850
|
190
|
-35
|
2970
|
8806
|
164
|
||
| 1808 |
25765
|
25700
|
26020
|
25665
|
25985
|
25810
|
220
|
45
|
738
|
1520
|
90
|
||
| 1809 |
25690
|
25650
|
25945
|
25580
|
25905
|
25695
|
215
|
5
|
318
|
762
|
-46
|
||
| 1810 |
25620
|
25580
|
25780
|
25530
|
25780
|
25595
|
160
|
-25
|
10
|
776
|
-2
|
||
| 1811 |
25535
|
25485
|
25680
|
25485
|
25680
|
25580
|
145
|
45
|
4
|
296
|
0
|
||
| 1812 |
25305
|
25570
|
25570
|
265
|
265
|
0
|
152
|
0
|
|||||
| 1901 |
25310
|
25445
|
25445
|
25445
|
25445
|
25445
|
135
|
135
|
4
|
126
|
0
|
||
| 1902 |
25350
|
25210
|
25210
|
25210
|
25210
|
25210
|
-140
|
-140
|
2
|
2
|
2
|
||
| Total |
355996
|
432292 / -5670
|
|||||||||||
豫公网安备41010502003434号