| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
51020
|
50960
|
51970
|
50960
|
51360
|
51530
|
340
|
510
|
39780
|
35260
|
-8200
|
|
| 1804 |
51310
|
51170
|
52330
|
51170
|
51720
|
51820
|
410
|
510
|
122566
|
203646
|
1298
|
||
| 1805 |
51540
|
51410
|
52560
|
51410
|
51960
|
52040
|
420
|
500
|
308666
|
291074
|
176
|
||
| 1806 |
51670
|
51590
|
52730
|
51590
|
52150
|
52270
|
480
|
600
|
67698
|
119344
|
1266
|
||
| 1807 |
51880
|
51800
|
52940
|
51780
|
52350
|
52480
|
470
|
600
|
15120
|
54500
|
1840
|
||
| 1808 |
52140
|
52040
|
53130
|
52010
|
52590
|
52700
|
450
|
560
|
4786
|
43482
|
1100
|
||
| 1809 |
52320
|
52250
|
53350
|
52250
|
52710
|
52920
|
390
|
600
|
2140
|
35692
|
180
|
||
| 1810 |
52490
|
52560
|
53560
|
52560
|
52900
|
53190
|
410
|
700
|
1434
|
28150
|
40
|
||
| 1811 |
52550
|
52660
|
53810
|
52660
|
53160
|
53460
|
610
|
910
|
820
|
25452
|
154
|
||
| 1812 |
52970
|
52800
|
54060
|
52800
|
53360
|
53750
|
390
|
780
|
4830
|
20628
|
3272
|
||
| 1901 |
53020
|
53120
|
54290
|
53120
|
53510
|
53890
|
490
|
870
|
4110
|
13218
|
2574
|
||
| 1902 |
53260
|
53450
|
54310
|
53380
|
53660
|
53790
|
400
|
530
|
266
|
7332
|
96
|
||
| Total |
572216
|
877778 / 3796
|
|||||||||||
|
Aluminium
|
1803 |
14035
|
13920
|
14085
|
13875
|
13900
|
13940
|
-135
|
-95
|
19620
|
54420
|
-11050
|
|
| 1804 |
14125
|
14020
|
14190
|
13955
|
13980
|
14035
|
-145
|
-90
|
79920
|
180928
|
-3622
|
||
| 1805 |
14205
|
14115
|
14275
|
14035
|
14065
|
14125
|
-140
|
-80
|
319510
|
373102
|
20532
|
||
| 1806 |
14285
|
14185
|
14360
|
14130
|
14155
|
14210
|
-130
|
-75
|
74158
|
159814
|
9646
|
||
| 1807 |
14380
|
14300
|
14450
|
14220
|
14235
|
14285
|
-145
|
-95
|
14958
|
38102
|
1582
|
||
| 1808 |
14490
|
14375
|
14515
|
14305
|
14315
|
14360
|
-175
|
-130
|
1660
|
11656
|
362
|
||
| 1809 |
14565
|
14430
|
14630
|
14380
|
14385
|
14475
|
-180
|
-90
|
1398
|
5222
|
152
|
||
| 1810 |
14640
|
14545
|
14640
|
14450
|
14470
|
14530
|
-170
|
-110
|
260
|
2636
|
38
|
||
| 1811 |
14700
|
14635
|
14635
|
14545
|
14545
|
14590
|
-155
|
-110
|
28
|
1006
|
8
|
||
| 1812 |
14770
|
14770
|
14770
|
0
|
0
|
0
|
1364
|
0
|
|||||
| 1901 |
14855
|
14720
|
14805
|
14700
|
14805
|
14745
|
-50
|
-110
|
22
|
392
|
2
|
||
| 1902 |
14890
|
14840
|
14840
|
14800
|
14800
|
14820
|
-90
|
-70
|
4
|
354
|
2
|
||
| Total |
511538
|
828996 / 17652
|
|||||||||||
|
Zinc
|
1803 |
24830
|
24780
|
25245
|
24780
|
24985
|
25010
|
155
|
180
|
3530
|
6690
|
-1240
|
|
| 1804 |
24890
|
24820
|
25350
|
24775
|
25035
|
25040
|
145
|
150
|
104322
|
91632
|
-7106
|
||
| 1805 |
24825
|
24720
|
25280
|
24700
|
24985
|
24980
|
160
|
155
|
571042
|
237044
|
-3146
|
||
| 1806 |
24740
|
24630
|
25195
|
24615
|
24900
|
24910
|
160
|
170
|
63270
|
83040
|
700
|
||
| 1807 |
24655
|
24485
|
25110
|
24485
|
24830
|
24835
|
175
|
180
|
17242
|
24716
|
1892
|
||
| 1808 |
24565
|
24470
|
25050
|
24470
|
24755
|
24785
|
190
|
220
|
2126
|
8230
|
510
|
||
| 1809 |
24560
|
24410
|
25010
|
24410
|
24735
|
24710
|
175
|
150
|
866
|
1648
|
210
|
||
| 1810 |
24670
|
24345
|
24950
|
24345
|
24670
|
24660
|
0
|
-10
|
46
|
746
|
0
|
||
| 1811 |
24615
|
24225
|
24635
|
24225
|
24600
|
24510
|
-15
|
-105
|
92
|
396
|
38
|
||
| 1812 |
24230
|
24455
|
24600
|
24455
|
24530
|
24565
|
300
|
335
|
24
|
234
|
10
|
||
| 1901 |
24400
|
24165
|
24650
|
24165
|
24380
|
24460
|
-20
|
60
|
170
|
318
|
50
|
||
| 1902 |
24150
|
24250
|
24475
|
24250
|
24340
|
24380
|
190
|
230
|
20
|
40
|
-4
|
||
| Total |
762750
|
454734 / -8086
|
|||||||||||
豫公网安备41010502003434号