| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
51310
|
51500
|
51850
|
51300
|
51680
|
51520
|
370
|
210
|
14740
|
20460
|
-5610
|
|
| 1804 |
51650
|
51760
|
52180
|
51640
|
52050
|
51890
|
400
|
240
|
72242
|
204452
|
-2998
|
||
| 1805 |
51930
|
52090
|
52480
|
51890
|
52330
|
52150
|
400
|
220
|
223704
|
289222
|
-6296
|
||
| 1806 |
52100
|
52350
|
52690
|
52120
|
52540
|
52390
|
440
|
290
|
36532
|
126206
|
3432
|
||
| 1807 |
52310
|
52500
|
52900
|
52320
|
52770
|
52640
|
460
|
330
|
9552
|
56784
|
992
|
||
| 1808 |
52560
|
52730
|
53100
|
52520
|
52960
|
52780
|
400
|
220
|
2644
|
43812
|
-38
|
||
| 1809 |
52770
|
52880
|
53300
|
52730
|
53160
|
52970
|
390
|
200
|
1168
|
35606
|
-130
|
||
| 1810 |
52990
|
53190
|
53540
|
52970
|
53340
|
53200
|
350
|
210
|
1066
|
28030
|
-36
|
||
| 1811 |
53210
|
53340
|
53720
|
53140
|
53530
|
53410
|
320
|
200
|
1860
|
25446
|
20
|
||
| 1812 |
53370
|
53540
|
53930
|
53350
|
53750
|
53580
|
380
|
210
|
1254
|
21184
|
446
|
||
| 1901 |
53650
|
53760
|
54040
|
53560
|
53980
|
53810
|
330
|
160
|
816
|
14676
|
36
|
||
| 1902 |
53860
|
53960
|
54340
|
53760
|
54170
|
54010
|
310
|
150
|
2260
|
9764
|
1404
|
||
| Total |
367838
|
875642 / -8778
|
|||||||||||
|
Aluminium
|
1803 |
13745
|
13715
|
13800
|
13715
|
13790
|
13765
|
45
|
20
|
10590
|
42990
|
-6970
|
|
| 1804 |
13850
|
13815
|
13900
|
13785
|
13870
|
13850
|
20
|
0
|
52130
|
172102
|
-5298
|
||
| 1805 |
13940
|
13910
|
13985
|
13860
|
13960
|
13925
|
20
|
-15
|
259884
|
377468
|
-28114
|
||
| 1806 |
14025
|
13970
|
14070
|
13950
|
14050
|
14020
|
25
|
-5
|
78824
|
172300
|
-5038
|
||
| 1807 |
14100
|
14075
|
14160
|
14040
|
14140
|
14115
|
40
|
15
|
20602
|
47784
|
2986
|
||
| 1808 |
14150
|
14135
|
14230
|
14120
|
14210
|
14195
|
60
|
45
|
2014
|
14688
|
662
|
||
| 1809 |
14250
|
14215
|
14315
|
14205
|
14300
|
14270
|
50
|
20
|
590
|
6418
|
106
|
||
| 1810 |
14310
|
14320
|
14410
|
14280
|
14370
|
14355
|
60
|
45
|
148
|
2872
|
36
|
||
| 1811 |
14380
|
14370
|
14690
|
14370
|
14690
|
14635
|
310
|
255
|
48
|
1064
|
44
|
||
| 1812 |
14500
|
14455
|
14500
|
14455
|
14500
|
14470
|
0
|
-30
|
188
|
1554
|
162
|
||
| 1901 |
14575
|
14575
|
14575
|
0
|
0
|
0
|
404
|
0
|
|||||
| 1902 |
14665
|
14645
|
14655
|
14645
|
14655
|
14650
|
-10
|
-15
|
4
|
410
|
-2
|
||
| Total |
425022
|
840054 / -41426
|
|||||||||||
|
Zinc
|
1803 |
25015
|
25050
|
25180
|
25000
|
25095
|
25085
|
80
|
70
|
850
|
4690
|
-170
|
|
| 1804 |
25100
|
25275
|
25335
|
25100
|
25205
|
25215
|
105
|
115
|
61894
|
83352
|
-4198
|
||
| 1805 |
25045
|
25250
|
25330
|
25065
|
25195
|
25180
|
150
|
135
|
366752
|
235524
|
-700
|
||
| 1806 |
25000
|
25160
|
25230
|
25000
|
25140
|
25115
|
140
|
115
|
44780
|
89766
|
1406
|
||
| 1807 |
24925
|
25060
|
25125
|
24905
|
25055
|
25030
|
130
|
105
|
18438
|
32146
|
3448
|
||
| 1808 |
24840
|
24945
|
25055
|
24835
|
24960
|
24960
|
120
|
120
|
1806
|
9422
|
750
|
||
| 1809 |
24775
|
24895
|
24995
|
24785
|
24895
|
24880
|
120
|
105
|
1116
|
1886
|
306
|
||
| 1810 |
24730
|
24470
|
24890
|
24470
|
24770
|
24665
|
40
|
-65
|
140
|
732
|
-40
|
||
| 1811 |
24555
|
24700
|
24840
|
24660
|
24740
|
24715
|
185
|
160
|
34
|
410
|
12
|
||
| 1812 |
24535
|
24680
|
24700
|
24605
|
24700
|
24675
|
165
|
140
|
10
|
270
|
10
|
||
| 1901 |
24450
|
24510
|
24620
|
24470
|
24510
|
24530
|
60
|
80
|
58
|
360
|
30
|
||
| 1902 |
24470
|
24595
|
24595
|
24450
|
24465
|
24500
|
-5
|
30
|
26
|
48
|
8
|
||
| Total |
495904
|
458606 / 862
|
|||||||||||
豫公网安备41010502003434号