| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
51520
|
51900
|
52060
|
51400
|
51500
|
51670
|
-20
|
150
|
7840
|
19560
|
-900
|
|
| 1804 |
51890
|
52350
|
52450
|
51720
|
51860
|
52070
|
-30
|
180
|
75280
|
197302
|
-7150
|
||
| 1805 |
52150
|
52600
|
52740
|
51980
|
52120
|
52390
|
-30
|
240
|
248478
|
288960
|
-262
|
||
| 1806 |
52390
|
52800
|
52980
|
52210
|
52360
|
52610
|
-30
|
220
|
44620
|
127900
|
1694
|
||
| 1807 |
52640
|
53000
|
53170
|
52440
|
52600
|
52800
|
-40
|
160
|
13476
|
57206
|
422
|
||
| 1808 |
52780
|
53210
|
53370
|
52640
|
52770
|
52990
|
-10
|
210
|
2132
|
43532
|
-280
|
||
| 1809 |
52970
|
53500
|
53550
|
52830
|
53000
|
53330
|
30
|
360
|
1524
|
35722
|
116
|
||
| 1810 |
53200
|
53640
|
53810
|
53030
|
53210
|
53600
|
10
|
400
|
1876
|
27962
|
-68
|
||
| 1811 |
53410
|
53850
|
54200
|
53200
|
53380
|
53720
|
-30
|
310
|
574
|
25406
|
-40
|
||
| 1812 |
53580
|
54040
|
54200
|
53390
|
53600
|
53780
|
20
|
200
|
2838
|
21564
|
380
|
||
| 1901 |
53810
|
54500
|
54500
|
53610
|
53800
|
54250
|
-10
|
440
|
2326
|
15960
|
1284
|
||
| 1902 |
54010
|
54600
|
54610
|
53810
|
53970
|
54340
|
-40
|
330
|
2190
|
11072
|
1308
|
||
| Total |
403154
|
872146 / -3496
|
|||||||||||
|
Aluminium
|
1803 |
13765
|
13845
|
13850
|
13720
|
13820
|
13795
|
55
|
30
|
6640
|
40670
|
-2320
|
|
| 1804 |
13850
|
13880
|
13960
|
13785
|
13900
|
13885
|
50
|
35
|
51706
|
165480
|
-6622
|
||
| 1805 |
13925
|
13985
|
14040
|
13870
|
13995
|
13975
|
70
|
50
|
231630
|
361556
|
-15912
|
||
| 1806 |
14020
|
14080
|
14125
|
13965
|
14080
|
14060
|
60
|
40
|
59772
|
171818
|
-482
|
||
| 1807 |
14115
|
14180
|
14210
|
14050
|
14170
|
14150
|
55
|
35
|
18648
|
51348
|
3564
|
||
| 1808 |
14195
|
14285
|
14290
|
14140
|
14230
|
14230
|
35
|
35
|
4356
|
15974
|
1286
|
||
| 1809 |
14270
|
14345
|
14360
|
14230
|
14320
|
14325
|
50
|
55
|
2048
|
7210
|
792
|
||
| 1810 |
14355
|
14410
|
14435
|
14300
|
14435
|
14365
|
80
|
10
|
112
|
2848
|
-24
|
||
| 1811 |
14635
|
14615
|
14615
|
14430
|
14505
|
14510
|
-130
|
-125
|
162
|
1048
|
-16
|
||
| 1812 |
14470
|
14485
|
14540
|
14455
|
14465
|
14485
|
-5
|
15
|
140
|
1638
|
84
|
||
| 1901 |
14575
|
14545
|
14580
|
14545
|
14580
|
14560
|
5
|
-15
|
4
|
404
|
0
|
||
| 1902 |
14650
|
14635
|
14725
|
14615
|
14700
|
14660
|
50
|
10
|
14
|
414
|
4
|
||
| Total |
375232
|
820408 / -19646
|
|||||||||||
|
Zinc
|
1803 |
25085
|
25030
|
25030
|
24700
|
24760
|
24785
|
-325
|
-300
|
380
|
4750
|
60
|
|
| 1804 |
25215
|
25130
|
25180
|
24700
|
24890
|
24880
|
-325
|
-335
|
68856
|
79478
|
-3874
|
||
| 1805 |
25180
|
25180
|
25180
|
24665
|
24860
|
24860
|
-320
|
-320
|
511652
|
244134
|
8610
|
||
| 1806 |
25115
|
25100
|
25120
|
24620
|
24805
|
24810
|
-310
|
-305
|
58228
|
92316
|
2550
|
||
| 1807 |
25030
|
25005
|
25015
|
24550
|
24705
|
24730
|
-325
|
-300
|
17800
|
31892
|
-254
|
||
| 1808 |
24960
|
24930
|
24950
|
24480
|
24675
|
24645
|
-285
|
-315
|
2242
|
9670
|
248
|
||
| 1809 |
24880
|
24850
|
24870
|
24290
|
24565
|
24570
|
-315
|
-310
|
1060
|
1658
|
-228
|
||
| 1810 |
24665
|
24780
|
24780
|
24385
|
24400
|
24500
|
-265
|
-165
|
34
|
738
|
6
|
||
| 1811 |
24715
|
24655
|
24670
|
24260
|
24350
|
24420
|
-365
|
-295
|
34
|
406
|
-4
|
||
| 1812 |
24675
|
24270
|
24305
|
24125
|
24255
|
24225
|
-420
|
-450
|
26
|
270
|
0
|
||
| 1901 |
24530
|
24510
|
24510
|
24070
|
24330
|
24245
|
-200
|
-285
|
72
|
336
|
-24
|
||
| 1902 |
24500
|
24390
|
24390
|
24020
|
24165
|
24245
|
-335
|
-255
|
10
|
56
|
8
|
||
| Total |
660394
|
465704 / 7098
|
|||||||||||
豫公网安备41010502003434号