| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
51530
|
51450
|
51580
|
51140
|
51140
|
51310
|
-390
|
-220
|
23070
|
26070
|
-9190
|
|
| 1804 |
51820
|
51690
|
51950
|
51460
|
51470
|
51650
|
-350
|
-170
|
71108
|
207450
|
3804
|
||
| 1805 |
52040
|
51950
|
52200
|
51710
|
51740
|
51930
|
-300
|
-110
|
210318
|
295518
|
4444
|
||
| 1806 |
52270
|
52150
|
52380
|
51930
|
51980
|
52100
|
-290
|
-170
|
41702
|
122774
|
3430
|
||
| 1807 |
52480
|
52340
|
52570
|
52150
|
52170
|
52310
|
-310
|
-170
|
9162
|
55792
|
1292
|
||
| 1808 |
52700
|
52560
|
52800
|
52370
|
52390
|
52560
|
-310
|
-140
|
2888
|
43850
|
368
|
||
| 1809 |
52920
|
52780
|
53000
|
52580
|
52590
|
52770
|
-330
|
-150
|
1764
|
35736
|
44
|
||
| 1810 |
53190
|
53050
|
53230
|
52810
|
52810
|
52990
|
-380
|
-200
|
1668
|
28066
|
-84
|
||
| 1811 |
53460
|
53050
|
53420
|
53020
|
53050
|
53210
|
-410
|
-250
|
424
|
25426
|
-26
|
||
| 1812 |
53750
|
53440
|
53610
|
53220
|
53230
|
53370
|
-520
|
-380
|
982
|
20738
|
110
|
||
| 1901 |
53890
|
53460
|
53850
|
53410
|
53450
|
53650
|
-440
|
-240
|
2744
|
14640
|
1422
|
||
| 1902 |
53790
|
53450
|
54070
|
53450
|
53670
|
53860
|
-120
|
70
|
1830
|
8360
|
1028
|
||
| Total |
367660
|
884420 / 6642
|
|||||||||||
|
Aluminium
|
1803 |
13940
|
13910
|
13910
|
13655
|
13670
|
13745
|
-270
|
-195
|
8650
|
49960
|
-4460
|
|
| 1804 |
14035
|
14005
|
14025
|
13740
|
13770
|
13850
|
-265
|
-185
|
78742
|
177400
|
-3528
|
||
| 1805 |
14125
|
14075
|
14110
|
13820
|
13860
|
13940
|
-265
|
-185
|
406170
|
405582
|
32480
|
||
| 1806 |
14210
|
14155
|
14200
|
13915
|
13945
|
14025
|
-265
|
-185
|
101770
|
177338
|
17524
|
||
| 1807 |
14285
|
14260
|
14290
|
14000
|
14030
|
14100
|
-255
|
-185
|
23254
|
44798
|
6696
|
||
| 1808 |
14360
|
14350
|
14355
|
14080
|
14115
|
14150
|
-245
|
-210
|
5606
|
14026
|
2370
|
||
| 1809 |
14475
|
14405
|
14430
|
14155
|
14175
|
14250
|
-300
|
-225
|
2424
|
6312
|
1090
|
||
| 1810 |
14530
|
14525
|
14525
|
14265
|
14285
|
14310
|
-245
|
-220
|
510
|
2836
|
200
|
||
| 1811 |
14590
|
14450
|
14450
|
14365
|
14365
|
14380
|
-225
|
-210
|
28
|
1020
|
14
|
||
| 1812 |
14770
|
14615
|
14615
|
14435
|
14460
|
14500
|
-310
|
-270
|
32
|
1392
|
28
|
||
| 1901 |
14745
|
14725
|
14725
|
14440
|
14490
|
14575
|
-255
|
-170
|
30
|
404
|
12
|
||
| 1902 |
14820
|
14705
|
14705
|
14550
|
14550
|
14665
|
-270
|
-155
|
102
|
412
|
58
|
||
| Total |
627318
|
881480 / 52484
|
|||||||||||
|
Zinc
|
1803 |
25010
|
25000
|
25105
|
24885
|
25050
|
25015
|
40
|
5
|
3560
|
4860
|
-1830
|
|
| 1804 |
25040
|
24980
|
25240
|
24910
|
25165
|
25100
|
125
|
60
|
74478
|
87550
|
-4082
|
||
| 1805 |
24980
|
24950
|
25220
|
24865
|
25130
|
25045
|
150
|
65
|
434118
|
236224
|
-820
|
||
| 1806 |
24910
|
24910
|
25150
|
24800
|
25070
|
25000
|
160
|
90
|
68920
|
88360
|
5320
|
||
| 1807 |
24835
|
24810
|
25050
|
24715
|
24960
|
24925
|
125
|
90
|
20532
|
28698
|
3982
|
||
| 1808 |
24785
|
24745
|
24980
|
24640
|
24870
|
24840
|
85
|
55
|
1560
|
8672
|
442
|
||
| 1809 |
24710
|
24710
|
24890
|
24575
|
24800
|
24775
|
90
|
65
|
694
|
1580
|
-68
|
||
| 1810 |
24660
|
24625
|
24805
|
24625
|
24675
|
24730
|
15
|
70
|
94
|
772
|
26
|
||
| 1811 |
24510
|
24590
|
24665
|
24470
|
24635
|
24555
|
125
|
45
|
62
|
398
|
2
|
||
| 1812 |
24565
|
24495
|
24620
|
24415
|
24620
|
24535
|
55
|
-30
|
54
|
260
|
26
|
||
| 1901 |
24460
|
24450
|
24520
|
24205
|
24520
|
24450
|
60
|
-10
|
58
|
330
|
12
|
||
| 1902 |
24380
|
24470
|
24470
|
24470
|
24470
|
24470
|
90
|
90
|
2
|
40
|
0
|
||
| Total |
604132
|
457744 / 3010
|
|||||||||||
豫公网安备41010502003434号