| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
52050
|
51720
|
51900
|
51500
|
51580
|
51730
|
-470
|
-320
|
25790
|
48660
|
-6230
|
|
| 1804 |
52430
|
52040
|
52210
|
51740
|
51850
|
52000
|
-580
|
-430
|
79074
|
202324
|
-3006
|
||
| 1805 |
52680
|
52230
|
52450
|
51950
|
52020
|
52220
|
-660
|
-460
|
197866
|
288444
|
1908
|
||
| 1806 |
52840
|
52490
|
52630
|
52140
|
52230
|
52410
|
-610
|
-430
|
32010
|
117480
|
1244
|
||
| 1807 |
53030
|
52620
|
52800
|
52340
|
52400
|
52580
|
-630
|
-450
|
8632
|
51818
|
1078
|
||
| 1808 |
53180
|
52770
|
52970
|
52520
|
52620
|
52790
|
-560
|
-390
|
1962
|
41060
|
202
|
||
| 1809 |
53380
|
53040
|
53200
|
52730
|
52790
|
52970
|
-590
|
-410
|
1324
|
35132
|
-118
|
||
| 1810 |
53520
|
53190
|
53350
|
52910
|
53010
|
53190
|
-510
|
-330
|
608
|
27968
|
44
|
||
| 1811 |
53760
|
53350
|
53570
|
53130
|
53270
|
53350
|
-490
|
-410
|
796
|
25256
|
34
|
||
| 1812 |
53900
|
53540
|
53750
|
53320
|
53450
|
53590
|
-450
|
-310
|
620
|
17286
|
-20
|
||
| 1901 |
54030
|
53760
|
54070
|
53520
|
53610
|
53900
|
-420
|
-130
|
2006
|
10586
|
1014
|
||
| 1902 |
54430
|
53880
|
54140
|
53670
|
53770
|
53990
|
-660
|
-440
|
394
|
7080
|
206
|
||
| Total |
351082
|
873094 / -3644
|
|||||||||||
|
Aluminium
|
1803 |
14185
|
14090
|
14125
|
13970
|
14065
|
14035
|
-120
|
-150
|
11780
|
68770
|
-4820
|
|
| 1804 |
14275
|
14160
|
14220
|
14050
|
14150
|
14135
|
-125
|
-140
|
90898
|
191628
|
-8478
|
||
| 1805 |
14350
|
14250
|
14305
|
14130
|
14230
|
14220
|
-120
|
-130
|
272192
|
350552
|
5794
|
||
| 1806 |
14440
|
14340
|
14395
|
14225
|
14315
|
14305
|
-125
|
-135
|
62904
|
144538
|
8282
|
||
| 1807 |
14520
|
14430
|
14480
|
14315
|
14415
|
14390
|
-105
|
-130
|
14192
|
34392
|
4502
|
||
| 1808 |
14580
|
14525
|
14570
|
14405
|
14500
|
14495
|
-80
|
-85
|
3708
|
10362
|
1364
|
||
| 1809 |
14675
|
14610
|
14660
|
14490
|
14590
|
14590
|
-85
|
-85
|
2140
|
4544
|
778
|
||
| 1810 |
14745
|
14710
|
14780
|
14620
|
14640
|
14705
|
-105
|
-40
|
880
|
2530
|
292
|
||
| 1811 |
14855
|
14795
|
14820
|
14680
|
14715
|
14730
|
-140
|
-125
|
134
|
974
|
34
|
||
| 1812 |
14970
|
14850
|
14850
|
14730
|
14805
|
14830
|
-165
|
-140
|
276
|
1302
|
266
|
||
| 1901 |
15040
|
14840
|
14855
|
14840
|
14850
|
14845
|
-190
|
-195
|
34
|
348
|
20
|
||
| 1902 |
15130
|
14880
|
14930
|
14880
|
14930
|
14920
|
-200
|
-210
|
28
|
326
|
0
|
||
| Total |
459166
|
810266 / 8034
|
|||||||||||
|
Zinc
|
1803 |
25415
|
25235
|
25400
|
25100
|
25115
|
25265
|
-300
|
-150
|
3490
|
10430
|
-1240
|
|
| 1804 |
25490
|
25335
|
25485
|
25160
|
25170
|
25320
|
-320
|
-170
|
140446
|
109538
|
-12672
|
||
| 1805 |
25445
|
25300
|
25440
|
25100
|
25100
|
25265
|
-345
|
-180
|
407040
|
221504
|
13786
|
||
| 1806 |
25385
|
25205
|
25370
|
25040
|
25045
|
25190
|
-340
|
-195
|
40244
|
77588
|
3002
|
||
| 1807 |
25330
|
25180
|
25290
|
24970
|
24985
|
25130
|
-345
|
-200
|
11882
|
19938
|
1080
|
||
| 1808 |
25270
|
25120
|
25220
|
24905
|
24935
|
25065
|
-335
|
-205
|
734
|
6802
|
50
|
||
| 1809 |
25215
|
25130
|
25145
|
24835
|
24845
|
25010
|
-370
|
-205
|
378
|
1368
|
122
|
||
| 1810 |
25125
|
25005
|
25050
|
24800
|
24845
|
24950
|
-280
|
-175
|
52
|
748
|
-20
|
||
| 1811 |
25070
|
24905
|
24905
|
24720
|
24750
|
24795
|
-320
|
-275
|
48
|
358
|
0
|
||
| 1812 |
25010
|
24795
|
24840
|
24650
|
24650
|
24710
|
-360
|
-300
|
24
|
226
|
0
|
||
| 1901 |
24910
|
24825
|
24850
|
24600
|
24600
|
24750
|
-310
|
-160
|
38
|
272
|
-6
|
||
| 1902 |
24815
|
24770
|
24790
|
24560
|
24560
|
24705
|
-255
|
-110
|
20
|
38
|
0
|
||
| Total |
604396
|
448810 / 4102
|
|||||||||||
豫公网安备41010502003434号