| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
51980
|
52370
|
52400
|
51930
|
51950
|
52050
|
-30
|
70
|
27950
|
54890
|
-6740
|
|
| 1804 |
52090
|
52650
|
52700
|
52200
|
52240
|
52430
|
150
|
340
|
96522
|
205330
|
-5926
|
||
| 1805 |
52320
|
52850
|
52940
|
52420
|
52480
|
52680
|
160
|
360
|
190386
|
286536
|
5838
|
||
| 1806 |
52530
|
53080
|
53120
|
52600
|
52680
|
52840
|
150
|
310
|
30528
|
116236
|
2964
|
||
| 1807 |
52720
|
53220
|
53310
|
52800
|
52850
|
53030
|
130
|
310
|
6532
|
50740
|
-98
|
||
| 1808 |
52890
|
53290
|
53470
|
52970
|
53040
|
53180
|
150
|
290
|
1992
|
40858
|
100
|
||
| 1809 |
53150
|
53440
|
53640
|
53180
|
53240
|
53380
|
90
|
230
|
1152
|
35250
|
44
|
||
| 1810 |
53310
|
53840
|
53840
|
53380
|
53420
|
53520
|
110
|
210
|
1372
|
27924
|
-58
|
||
| 1811 |
53460
|
53950
|
54000
|
53560
|
53580
|
53760
|
120
|
300
|
502
|
25222
|
10
|
||
| 1812 |
53620
|
54100
|
54190
|
53750
|
53820
|
53900
|
200
|
280
|
460
|
17306
|
4
|
||
| 1901 |
53750
|
54260
|
54390
|
53930
|
54060
|
54030
|
310
|
280
|
96
|
9572
|
-30
|
||
| 1902 |
53870
|
54540
|
54540
|
54100
|
54120
|
54430
|
250
|
560
|
262
|
6874
|
222
|
||
| Total |
357754
|
876738 / -3670
|
|||||||||||
|
Aluminium
|
1803 |
14225
|
14275
|
14280
|
14070
|
14100
|
14185
|
-125
|
-40
|
12160
|
73590
|
-3150
|
|
| 1804 |
14290
|
14355
|
14380
|
14130
|
14180
|
14275
|
-110
|
-15
|
112154
|
200106
|
-10672
|
||
| 1805 |
14385
|
14430
|
14470
|
14220
|
14260
|
14350
|
-125
|
-35
|
273082
|
344758
|
14414
|
||
| 1806 |
14475
|
14570
|
14570
|
14315
|
14350
|
14440
|
-125
|
-35
|
70158
|
136256
|
9684
|
||
| 1807 |
14565
|
14605
|
14655
|
14405
|
14445
|
14520
|
-120
|
-45
|
14780
|
29890
|
2412
|
||
| 1808 |
14665
|
14720
|
14730
|
14480
|
14545
|
14580
|
-120
|
-85
|
3210
|
8998
|
728
|
||
| 1809 |
14755
|
14945
|
14945
|
14590
|
14625
|
14675
|
-130
|
-80
|
1558
|
3766
|
510
|
||
| 1810 |
14845
|
14905
|
14915
|
14725
|
14730
|
14745
|
-115
|
-100
|
452
|
2238
|
198
|
||
| 1811 |
14950
|
14920
|
14920
|
14780
|
14790
|
14855
|
-160
|
-95
|
50
|
940
|
34
|
||
| 1812 |
14940
|
15030
|
15030
|
14815
|
14815
|
14970
|
-125
|
30
|
108
|
1036
|
102
|
||
| 1901 |
15150
|
15095
|
15140
|
14900
|
14900
|
15040
|
-250
|
-110
|
152
|
328
|
62
|
||
| 1902 |
15100
|
15225
|
15225
|
15100
|
15100
|
15130
|
0
|
30
|
40
|
326
|
34
|
||
| Total |
487904
|
802232 / 14356
|
|||||||||||
|
Zinc
|
1803 |
25350
|
25510
|
25540
|
25300
|
25300
|
25415
|
-50
|
65
|
5330
|
11670
|
-3080
|
|
| 1804 |
25390
|
25565
|
25620
|
25350
|
25360
|
25490
|
-30
|
100
|
137960
|
122210
|
-6188
|
||
| 1805 |
25360
|
25500
|
25590
|
25295
|
25300
|
25445
|
-60
|
85
|
334270
|
207718
|
26634
|
||
| 1806 |
25305
|
25430
|
25530
|
25230
|
25250
|
25385
|
-55
|
80
|
33104
|
74586
|
2418
|
||
| 1807 |
25245
|
25265
|
25465
|
25175
|
25180
|
25330
|
-65
|
85
|
6784
|
18858
|
432
|
||
| 1808 |
25170
|
25360
|
25415
|
25120
|
25120
|
25270
|
-50
|
100
|
934
|
6752
|
248
|
||
| 1809 |
25140
|
25255
|
25330
|
25045
|
25100
|
25215
|
-40
|
75
|
276
|
1246
|
24
|
||
| 1810 |
25060
|
25195
|
25195
|
25005
|
25005
|
25125
|
-55
|
65
|
34
|
768
|
14
|
||
| 1811 |
25010
|
25070
|
25150
|
24935
|
24935
|
25070
|
-75
|
60
|
30
|
358
|
0
|
||
| 1812 |
24935
|
25085
|
25085
|
24875
|
24875
|
25010
|
-60
|
75
|
20
|
226
|
-10
|
||
| 1901 |
24945
|
25030
|
25035
|
24825
|
24830
|
24910
|
-115
|
-35
|
48
|
278
|
2
|
||
| 1902 |
24815
|
24815
|
24815
|
0
|
0
|
0
|
38
|
0
|
|||||
| Total |
518790
|
444708 / 20494
|
|||||||||||
豫公网安备41010502003434号