| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
52520
|
52660
|
53530
|
52580
|
53330
|
53290
|
810
|
770
|
81346
|
123362
|
-19570
|
|
| 1804 |
52770
|
52880
|
53840
|
52840
|
53590
|
53570
|
820
|
800
|
261144
|
226444
|
2092
|
||
| 1805 |
52960
|
53070
|
54070
|
53030
|
53820
|
53790
|
860
|
830
|
103254
|
175966
|
9942
|
||
| 1806 |
53140
|
53270
|
54280
|
53230
|
54000
|
54010
|
860
|
870
|
42018
|
80590
|
2332
|
||
| 1807 |
53330
|
53450
|
54490
|
53440
|
54200
|
54200
|
870
|
870
|
9428
|
44926
|
512
|
||
| 1808 |
53520
|
53670
|
54900
|
53670
|
54390
|
54420
|
870
|
900
|
5260
|
39810
|
718
|
||
| 1809 |
53700
|
53850
|
54950
|
53820
|
54620
|
54690
|
920
|
990
|
7570
|
32434
|
1666
|
||
| 1810 |
53880
|
54080
|
55150
|
54080
|
54800
|
54850
|
920
|
970
|
9654
|
26870
|
1888
|
||
| 1811 |
54080
|
54250
|
55360
|
54250
|
55000
|
55000
|
920
|
920
|
16624
|
26090
|
5234
|
||
| 1812 |
54280
|
54460
|
55890
|
54450
|
55250
|
55330
|
970
|
1050
|
19050
|
16430
|
9102
|
||
| 1901 |
54420
|
54650
|
55930
|
54650
|
55350
|
55450
|
930
|
1030
|
14068
|
9136
|
7556
|
||
| 1902 |
54720
|
54800
|
56130
|
54800
|
55630
|
55740
|
910
|
1020
|
8540
|
4926
|
4852
|
||
| Total |
577956
|
806984 / 26324
|
|||||||||||
|
Aluminium
|
1803 |
14075
|
14070
|
14310
|
14060
|
14300
|
14210
|
225
|
135
|
64530
|
143410
|
-18132
|
|
| 1804 |
14150
|
14140
|
14390
|
14130
|
14365
|
14280
|
215
|
130
|
253138
|
292158
|
-6806
|
||
| 1805 |
14235
|
14230
|
14470
|
14220
|
14455
|
14375
|
220
|
140
|
117548
|
247068
|
15464
|
||
| 1806 |
14320
|
14330
|
14555
|
14310
|
14540
|
14455
|
220
|
135
|
29558
|
84738
|
2882
|
||
| 1807 |
14375
|
14420
|
14640
|
14420
|
14630
|
14550
|
255
|
175
|
3604
|
14176
|
706
|
||
| 1808 |
14475
|
14510
|
14725
|
14510
|
14725
|
14620
|
250
|
145
|
1564
|
3312
|
234
|
||
| 1809 |
14600
|
14580
|
14820
|
14580
|
14815
|
14720
|
215
|
120
|
420
|
1250
|
242
|
||
| 1810 |
14715
|
14700
|
14845
|
14685
|
14845
|
14810
|
130
|
95
|
230
|
790
|
164
|
||
| 1811 |
14775
|
14900
|
14900
|
14900
|
14900
|
14900
|
125
|
125
|
160
|
536
|
110
|
||
| 1812 |
15030
|
14865
|
15015
|
14865
|
14895
|
14970
|
-135
|
-60
|
252
|
682
|
212
|
||
| 1901 |
14955
|
14970
|
15035
|
14970
|
15035
|
15000
|
80
|
45
|
38
|
192
|
-14
|
||
| 1902 |
14900
|
15055
|
15065
|
15010
|
15060
|
15050
|
160
|
150
|
10
|
108
|
0
|
||
| Total |
471052
|
788420 / -4938
|
|||||||||||
|
Zinc
|
1803 |
26405
|
26315
|
26665
|
26315
|
26515
|
26540
|
110
|
135
|
41038
|
63236
|
-6316
|
|
| 1804 |
26410
|
26380
|
26710
|
26360
|
26560
|
26575
|
150
|
165
|
316532
|
175076
|
-8472
|
||
| 1805 |
26380
|
26320
|
26670
|
26320
|
26530
|
26535
|
150
|
155
|
117244
|
122640
|
12768
|
||
| 1806 |
26290
|
26260
|
26615
|
26240
|
26470
|
26475
|
180
|
185
|
32666
|
51960
|
5466
|
||
| 1807 |
26220
|
26185
|
26560
|
26185
|
26440
|
26415
|
220
|
195
|
4938
|
11322
|
1644
|
||
| 1808 |
26290
|
26170
|
26430
|
26170
|
26400
|
26325
|
110
|
35
|
92
|
1452
|
16
|
||
| 1809 |
26240
|
26085
|
26365
|
26050
|
26310
|
26255
|
70
|
15
|
220
|
1044
|
20
|
||
| 1810 |
25995
|
25990
|
26275
|
25990
|
26130
|
26170
|
135
|
175
|
18
|
782
|
4
|
||
| 1811 |
25905
|
26055
|
26120
|
26035
|
26085
|
26065
|
180
|
160
|
16
|
306
|
6
|
||
| 1812 |
25795
|
25800
|
26000
|
25800
|
26000
|
25915
|
205
|
120
|
98
|
198
|
24
|
||
| 1901 |
25685
|
25800
|
25915
|
25745
|
25770
|
25825
|
85
|
140
|
38
|
154
|
10
|
||
| 1902 |
25790
|
25705
|
25920
|
25700
|
25765
|
25760
|
-25
|
-30
|
14
|
12
|
4
|
||
| Total |
512914
|
428182 / 5174
|
|||||||||||
豫公网安备41010502003434号