| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
52490
|
52360
|
52420
|
51930
|
52100
|
52120
|
-390
|
-370
|
28222
|
76460
|
-3192
|
|
| 1804 |
52740
|
52600
|
52680
|
52120
|
52290
|
52380
|
-450
|
-360
|
178432
|
217728
|
-2854
|
||
| 1805 |
52940
|
52780
|
52860
|
52300
|
52470
|
52560
|
-470
|
-380
|
118938
|
245266
|
10062
|
||
| 1806 |
53110
|
52990
|
53050
|
52480
|
52670
|
52730
|
-440
|
-380
|
33312
|
107196
|
3460
|
||
| 1807 |
53290
|
53160
|
53230
|
52700
|
52850
|
52900
|
-440
|
-390
|
8020
|
47462
|
232
|
||
| 1808 |
53470
|
53430
|
53440
|
52900
|
53050
|
53130
|
-420
|
-340
|
770
|
40308
|
18
|
||
| 1809 |
53720
|
53600
|
53630
|
53100
|
53260
|
53300
|
-460
|
-420
|
980
|
34740
|
16
|
||
| 1810 |
53790
|
53840
|
53850
|
53280
|
53450
|
53540
|
-340
|
-250
|
1724
|
27988
|
424
|
||
| 1811 |
54060
|
53960
|
54010
|
53480
|
53620
|
53730
|
-440
|
-330
|
1352
|
25264
|
-138
|
||
| 1812 |
54180
|
54120
|
54180
|
53670
|
53840
|
53890
|
-340
|
-290
|
724
|
17274
|
34
|
||
| 1901 |
54400
|
53950
|
54320
|
53900
|
53980
|
54140
|
-420
|
-260
|
662
|
9478
|
104
|
||
| 1902 |
54420
|
54480
|
54480
|
54000
|
54180
|
54300
|
-240
|
-120
|
528
|
6596
|
182
|
||
| Total |
373664
|
855760 / 8348
|
|||||||||||
|
Aluminium
|
1803 |
14190
|
14250
|
14320
|
14220
|
14295
|
14265
|
105
|
75
|
16284
|
91570
|
-8044
|
|
| 1804 |
14275
|
14290
|
14425
|
14280
|
14390
|
14355
|
115
|
80
|
203116
|
258756
|
-11802
|
||
| 1805 |
14365
|
14365
|
14500
|
14365
|
14460
|
14440
|
95
|
75
|
147718
|
302728
|
12916
|
||
| 1806 |
14455
|
14490
|
14590
|
14440
|
14570
|
14530
|
115
|
75
|
28544
|
108610
|
2600
|
||
| 1807 |
14550
|
14565
|
14675
|
14565
|
14650
|
14615
|
100
|
65
|
6174
|
21374
|
1602
|
||
| 1808 |
14620
|
14665
|
14765
|
14660
|
14740
|
14705
|
120
|
85
|
2716
|
5746
|
666
|
||
| 1809 |
14725
|
14755
|
14850
|
14755
|
14825
|
14805
|
100
|
80
|
1326
|
1974
|
418
|
||
| 1810 |
14785
|
14885
|
14950
|
14840
|
14930
|
14875
|
145
|
90
|
664
|
1030
|
258
|
||
| 1811 |
14895
|
14930
|
14945
|
14895
|
14945
|
14915
|
50
|
20
|
70
|
602
|
44
|
||
| 1812 |
14965
|
15050
|
15070
|
15010
|
15060
|
15040
|
95
|
75
|
42
|
714
|
20
|
||
| 1901 |
14995
|
15050
|
15175
|
15050
|
15070
|
15130
|
75
|
135
|
90
|
260
|
62
|
||
| 1902 |
15030
|
15165
|
15180
|
15125
|
15130
|
15155
|
100
|
125
|
92
|
254
|
26
|
||
| Total |
406836
|
793618 / -1234
|
|||||||||||
|
Zinc
|
1803 |
26380
|
26345
|
26445
|
26215
|
26390
|
26340
|
10
|
-40
|
9952
|
30830
|
-4182
|
|
| 1804 |
26415
|
26355
|
26480
|
26225
|
26430
|
26355
|
15
|
-60
|
252760
|
155998
|
-7942
|
||
| 1805 |
26400
|
26345
|
26470
|
26215
|
26430
|
26345
|
30
|
-55
|
129040
|
151742
|
-264
|
||
| 1806 |
26350
|
26335
|
26420
|
26170
|
26375
|
26295
|
25
|
-55
|
26498
|
59574
|
880
|
||
| 1807 |
26290
|
26260
|
26360
|
26130
|
26320
|
26265
|
30
|
-25
|
4126
|
14266
|
-118
|
||
| 1808 |
26235
|
26215
|
26300
|
26095
|
26275
|
26220
|
40
|
-15
|
604
|
4734
|
358
|
||
| 1809 |
26200
|
26135
|
26230
|
26030
|
26165
|
26155
|
-35
|
-45
|
270
|
1274
|
76
|
||
| 1810 |
26045
|
25985
|
26200
|
25985
|
26140
|
26130
|
95
|
85
|
22
|
828
|
-4
|
||
| 1811 |
26005
|
25910
|
26045
|
25910
|
26010
|
25970
|
5
|
-35
|
68
|
380
|
44
|
||
| 1812 |
25895
|
25860
|
25935
|
25810
|
25935
|
25885
|
40
|
-10
|
24
|
234
|
-4
|
||
| 1901 |
25785
|
25740
|
25865
|
25740
|
25865
|
25830
|
80
|
45
|
20
|
232
|
12
|
||
| 1902 |
25715
|
25665
|
25715
|
25665
|
25715
|
25680
|
0
|
-35
|
6
|
30
|
6
|
||
| Total |
423390
|
420122 / -11138
|
|||||||||||
豫公网安备41010502003434号