| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
51730
|
51370
|
51460
|
50630
|
50690
|
51020
|
-1040
|
-710
|
40200
|
43460
|
-5200
|
|
| 1804 |
52000
|
51650
|
51750
|
50890
|
50980
|
51310
|
-1020
|
-690
|
107922
|
202348
|
24
|
||
| 1805 |
52220
|
51820
|
51970
|
51080
|
51190
|
51540
|
-1030
|
-680
|
289024
|
290898
|
2454
|
||
| 1806 |
52410
|
52000
|
52160
|
51280
|
51380
|
51670
|
-1030
|
-740
|
57156
|
118078
|
598
|
||
| 1807 |
52580
|
52110
|
52310
|
51470
|
51550
|
51880
|
-1030
|
-700
|
13494
|
52660
|
842
|
||
| 1808 |
52790
|
52350
|
52510
|
51660
|
51740
|
52140
|
-1050
|
-650
|
6166
|
42382
|
1322
|
||
| 1809 |
52970
|
52550
|
52700
|
51870
|
51980
|
52320
|
-990
|
-650
|
2402
|
35512
|
380
|
||
| 1810 |
53190
|
52870
|
52900
|
52070
|
52130
|
52490
|
-1060
|
-700
|
1156
|
28110
|
142
|
||
| 1811 |
53350
|
53030
|
53080
|
52300
|
52370
|
52550
|
-980
|
-800
|
266
|
25298
|
42
|
||
| 1812 |
53590
|
53250
|
53320
|
52460
|
52570
|
52970
|
-1020
|
-620
|
1130
|
17356
|
70
|
||
| 1901 |
53900
|
53380
|
53420
|
52670
|
52700
|
53020
|
-1200
|
-880
|
802
|
10644
|
58
|
||
| 1902 |
53990
|
53620
|
53620
|
52810
|
52850
|
53260
|
-1140
|
-730
|
274
|
7236
|
156
|
||
| Total |
519992
|
873982 / 888
|
|||||||||||
|
Aluminium
|
1803 |
14035
|
14035
|
14120
|
13850
|
13910
|
14035
|
-125
|
0
|
16770
|
65470
|
-3300
|
|
| 1804 |
14135
|
14170
|
14210
|
13935
|
13995
|
14125
|
-140
|
-10
|
92194
|
184550
|
-7078
|
||
| 1805 |
14220
|
14245
|
14300
|
14020
|
14075
|
14205
|
-145
|
-15
|
300048
|
352570
|
2018
|
||
| 1806 |
14305
|
14315
|
14390
|
14110
|
14170
|
14285
|
-135
|
-20
|
73028
|
150168
|
5630
|
||
| 1807 |
14390
|
14465
|
14480
|
14200
|
14245
|
14380
|
-145
|
-10
|
15964
|
36520
|
2128
|
||
| 1808 |
14495
|
14500
|
14560
|
14300
|
14355
|
14490
|
-140
|
-5
|
3720
|
11294
|
932
|
||
| 1809 |
14590
|
14555
|
14645
|
14355
|
14400
|
14565
|
-190
|
-25
|
1504
|
5070
|
526
|
||
| 1810 |
14705
|
14690
|
14740
|
14475
|
14545
|
14640
|
-160
|
-65
|
382
|
2598
|
68
|
||
| 1811 |
14730
|
14750
|
14790
|
14620
|
14620
|
14700
|
-110
|
-30
|
34
|
998
|
24
|
||
| 1812 |
14830
|
14850
|
14860
|
14605
|
14605
|
14770
|
-225
|
-60
|
70
|
1364
|
62
|
||
| 1901 |
14845
|
14915
|
14915
|
14700
|
14700
|
14855
|
-145
|
10
|
42
|
390
|
42
|
||
| 1902 |
14920
|
14970
|
14970
|
14770
|
14770
|
14890
|
-150
|
-30
|
34
|
352
|
26
|
||
| Total |
503790
|
811344 / 1078
|
|||||||||||
|
Zinc
|
1803 |
25265
|
25130
|
25175
|
24520
|
24685
|
24830
|
-580
|
-435
|
5620
|
7930
|
-2500
|
|
| 1804 |
25320
|
25120
|
25230
|
24580
|
24700
|
24890
|
-620
|
-430
|
153858
|
98738
|
-10800
|
||
| 1805 |
25265
|
25070
|
25170
|
24505
|
24615
|
24825
|
-650
|
-440
|
546906
|
240190
|
18686
|
||
| 1806 |
25190
|
25050
|
25100
|
24425
|
24540
|
24740
|
-650
|
-450
|
65116
|
82340
|
4752
|
||
| 1807 |
25130
|
24940
|
25025
|
24345
|
24480
|
24655
|
-650
|
-475
|
18720
|
22824
|
2886
|
||
| 1808 |
25065
|
24930
|
24950
|
24285
|
24390
|
24565
|
-675
|
-500
|
3436
|
7720
|
918
|
||
| 1809 |
25010
|
24800
|
24905
|
24215
|
24310
|
24560
|
-700
|
-450
|
918
|
1438
|
70
|
||
| 1810 |
24950
|
24770
|
24825
|
24340
|
24340
|
24670
|
-610
|
-280
|
88
|
746
|
-2
|
||
| 1811 |
24795
|
24745
|
24745
|
24155
|
24155
|
24615
|
-640
|
-180
|
36
|
358
|
0
|
||
| 1812 |
24710
|
24425
|
24425
|
24035
|
24035
|
24230
|
-675
|
-480
|
18
|
224
|
-2
|
||
| 1901 |
24750
|
24725
|
24725
|
24000
|
24000
|
24400
|
-750
|
-350
|
170
|
268
|
-4
|
||
| 1902 |
24705
|
24330
|
24350
|
23995
|
24000
|
24150
|
-705
|
-555
|
38
|
44
|
6
|
||
| Total |
794924
|
462820 / 14010
|
|||||||||||
豫公网安备41010502003434号