| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
53070
|
52860
|
52870
|
52270
|
52350
|
52490
|
-720
|
-580
|
57804
|
79652
|
-15464
|
|
| 1804 |
53330
|
53100
|
53160
|
52490
|
52590
|
52740
|
-740
|
-590
|
238954
|
220582
|
-3754
|
||
| 1805 |
53540
|
53330
|
53490
|
52680
|
52760
|
52940
|
-780
|
-600
|
139806
|
235204
|
20604
|
||
| 1806 |
53720
|
53460
|
53590
|
52870
|
52940
|
53110
|
-780
|
-610
|
44260
|
103736
|
12514
|
||
| 1807 |
53890
|
53720
|
53750
|
53060
|
53120
|
53290
|
-770
|
-600
|
6656
|
47230
|
1236
|
||
| 1808 |
54120
|
53850
|
53900
|
53270
|
53350
|
53470
|
-770
|
-650
|
1112
|
40290
|
218
|
||
| 1809 |
54350
|
54200
|
54200
|
53460
|
53550
|
53720
|
-800
|
-630
|
2110
|
34724
|
512
|
||
| 1810 |
54460
|
54300
|
54340
|
53670
|
53700
|
53790
|
-760
|
-670
|
1622
|
27564
|
-176
|
||
| 1811 |
54700
|
54530
|
54530
|
53860
|
53880
|
54060
|
-820
|
-640
|
1072
|
25402
|
-400
|
||
| 1812 |
54930
|
54750
|
54750
|
54010
|
54010
|
54180
|
-920
|
-750
|
1074
|
17240
|
-188
|
||
| 1901 |
55120
|
54790
|
54790
|
54200
|
54200
|
54400
|
-920
|
-720
|
544
|
9374
|
28
|
||
| 1902 |
55320
|
55250
|
55250
|
54380
|
54420
|
54420
|
-900
|
-900
|
1772
|
6414
|
1236
|
||
| Total |
496786
|
847412 / 16366
|
|||||||||||
|
Aluminium
|
1803 |
14160
|
14190
|
14255
|
14105
|
14250
|
14190
|
90
|
30
|
36448
|
99614
|
-15890
|
|
| 1804 |
14245
|
14285
|
14350
|
14190
|
14325
|
14275
|
80
|
30
|
267174
|
270558
|
-9470
|
||
| 1805 |
14325
|
14370
|
14440
|
14280
|
14415
|
14365
|
90
|
40
|
151564
|
289812
|
17220
|
||
| 1806 |
14420
|
14460
|
14525
|
14370
|
14505
|
14455
|
85
|
35
|
34770
|
106010
|
7222
|
||
| 1807 |
14500
|
14540
|
14610
|
14455
|
14595
|
14550
|
95
|
50
|
3104
|
19772
|
192
|
||
| 1808 |
14595
|
14645
|
14700
|
14555
|
14690
|
14620
|
95
|
25
|
266
|
5080
|
-40
|
||
| 1809 |
14665
|
14730
|
14785
|
14640
|
14755
|
14725
|
90
|
60
|
224
|
1556
|
-30
|
||
| 1810 |
14780
|
14795
|
14855
|
14745
|
14855
|
14785
|
75
|
5
|
40
|
772
|
-10
|
||
| 1811 |
14880
|
14905
|
14925
|
14865
|
14925
|
14895
|
45
|
15
|
30
|
558
|
18
|
||
| 1812 |
14875
|
14915
|
14995
|
14915
|
14920
|
14965
|
45
|
90
|
20
|
694
|
16
|
||
| 1901 |
14955
|
14995
|
14995
|
14995
|
14995
|
14995
|
40
|
40
|
2
|
198
|
2
|
||
| 1902 |
14950
|
15000
|
15090
|
14990
|
15055
|
15030
|
105
|
80
|
126
|
228
|
100
|
||
| Total |
493768
|
794852 / -670
|
|||||||||||
|
Zinc
|
1803 |
26645
|
26585
|
26585
|
26270
|
26400
|
26380
|
-245
|
-265
|
29256
|
35012
|
-11136
|
|
| 1804 |
26675
|
26580
|
26615
|
26290
|
26400
|
26415
|
-275
|
-260
|
309998
|
163940
|
-7326
|
||
| 1805 |
26660
|
26580
|
26600
|
26275
|
26400
|
26400
|
-260
|
-260
|
122078
|
152006
|
11570
|
||
| 1806 |
26610
|
26550
|
26550
|
26230
|
26335
|
26350
|
-275
|
-260
|
23682
|
58694
|
1082
|
||
| 1807 |
26555
|
26475
|
26490
|
26190
|
26280
|
26290
|
-275
|
-265
|
6400
|
14384
|
332
|
||
| 1808 |
26485
|
26400
|
26400
|
26145
|
26245
|
26235
|
-240
|
-250
|
2138
|
4376
|
1782
|
||
| 1809 |
26390
|
26365
|
26365
|
26105
|
26180
|
26200
|
-210
|
-190
|
230
|
1198
|
-24
|
||
| 1810 |
26285
|
26110
|
26205
|
25600
|
26070
|
26045
|
-215
|
-240
|
80
|
832
|
2
|
||
| 1811 |
26175
|
26100
|
26100
|
25905
|
26000
|
26005
|
-175
|
-170
|
38
|
336
|
16
|
||
| 1812 |
26095
|
25880
|
25955
|
25820
|
25920
|
25895
|
-175
|
-200
|
42
|
238
|
-4
|
||
| 1901 |
25980
|
25820
|
25870
|
25665
|
25755
|
25785
|
-225
|
-195
|
106
|
220
|
24
|
||
| 1902 |
25875
|
25835
|
25835
|
25630
|
25715
|
25715
|
-160
|
-160
|
14
|
24
|
8
|
||
| Total |
494062
|
431260 / -3674
|
|||||||||||
豫公网安备41010502003434号