| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1804 |
50370
|
50680
|
51230
|
50460
|
51030
|
50960
|
660
|
590
|
37900
|
46660
|
-7890
|
|
| 1805 |
50330
|
50580
|
51160
|
50360
|
50950
|
50780
|
620
|
450
|
192228
|
245512
|
-7300
|
||
| 1806 |
50500
|
50720
|
51350
|
50520
|
51170
|
50980
|
670
|
480
|
166274
|
236596
|
4456
|
||
| 1807 |
50680
|
50800
|
51490
|
50680
|
51300
|
51140
|
620
|
460
|
37274
|
113858
|
4380
|
||
| 1808 |
50830
|
51040
|
51680
|
50850
|
51470
|
51340
|
640
|
510
|
14196
|
51602
|
56
|
||
| 1809 |
50980
|
51220
|
51870
|
51010
|
51610
|
51470
|
630
|
490
|
4506
|
36922
|
430
|
||
| 1810 |
51210
|
51400
|
52070
|
51210
|
51800
|
51610
|
590
|
400
|
1994
|
30370
|
-8
|
||
| 1811 |
51320
|
51610
|
52290
|
51410
|
51970
|
51770
|
650
|
450
|
2836
|
26664
|
82
|
||
| 1812 |
51530
|
51760
|
52500
|
51600
|
52140
|
52230
|
610
|
700
|
4788
|
25708
|
1324
|
||
| 1901 |
51920
|
52060
|
52680
|
51820
|
52370
|
52400
|
450
|
480
|
3572
|
22762
|
1794
|
||
| 1902 |
52120
|
52330
|
52830
|
51970
|
52510
|
52520
|
390
|
400
|
3264
|
19800
|
1710
|
||
| 1903 |
52330
|
52520
|
53050
|
52110
|
52680
|
52700
|
350
|
370
|
3020
|
7652
|
1504
|
||
| Total |
471852
|
864106 / 538
|
|||||||||||
|
Aluminium
|
1804 |
14140
|
14240
|
14345
|
14230
|
14265
|
14280
|
125
|
140
|
19680
|
63750
|
-6010
|
|
| 1805 |
14140
|
14265
|
14345
|
14210
|
14255
|
14265
|
115
|
125
|
197150
|
240458
|
-12210
|
||
| 1806 |
14205
|
14320
|
14425
|
14285
|
14350
|
14340
|
145
|
135
|
238282
|
293540
|
19456
|
||
| 1807 |
14270
|
14380
|
14495
|
14350
|
14430
|
14410
|
160
|
140
|
57060
|
113978
|
7922
|
||
| 1808 |
14335
|
14540
|
14555
|
14425
|
14480
|
14485
|
145
|
150
|
22748
|
38324
|
4672
|
||
| 1809 |
14410
|
14525
|
14625
|
14500
|
14535
|
14550
|
125
|
140
|
5796
|
21220
|
1218
|
||
| 1810 |
14480
|
14550
|
14675
|
14550
|
14610
|
14610
|
130
|
130
|
1268
|
9024
|
-126
|
||
| 1811 |
14575
|
14670
|
14740
|
14650
|
14665
|
14690
|
90
|
115
|
756
|
1270
|
102
|
||
| 1812 |
14595
|
14680
|
14820
|
14680
|
14780
|
14770
|
185
|
175
|
1018
|
1608
|
-334
|
||
| 1901 |
14635
|
14760
|
14900
|
14755
|
14840
|
14820
|
205
|
185
|
238
|
510
|
14
|
||
| 1902 |
14695
|
14820
|
14945
|
14810
|
14925
|
14895
|
230
|
200
|
138
|
448
|
0
|
||
| 1903 |
14820
|
14890
|
15020
|
14890
|
14970
|
14950
|
150
|
130
|
30
|
176
|
0
|
||
| Total |
544164
|
784306 / 14704
|
|||||||||||
|
Zinc
|
1804 |
24510
|
24515
|
24700
|
24420
|
24645
|
24585
|
135
|
75
|
7330
|
13380
|
-1680
|
|
| 1805 |
24495
|
24470
|
24650
|
24380
|
24585
|
24530
|
90
|
35
|
176582
|
119930
|
-15512
|
||
| 1806 |
24370
|
24360
|
24575
|
24250
|
24500
|
24415
|
130
|
45
|
416226
|
222864
|
5456
|
||
| 1807 |
24280
|
24260
|
24500
|
24155
|
24430
|
24325
|
150
|
45
|
58436
|
89858
|
2628
|
||
| 1808 |
24150
|
24105
|
24410
|
24055
|
24340
|
24230
|
190
|
80
|
13128
|
23350
|
1622
|
||
| 1809 |
24045
|
24130
|
24315
|
23975
|
24245
|
24120
|
200
|
75
|
3152
|
5244
|
38
|
||
| 1810 |
23905
|
24020
|
24220
|
23890
|
24200
|
24110
|
295
|
205
|
200
|
852
|
4
|
||
| 1811 |
23840
|
23865
|
24070
|
23795
|
24070
|
23885
|
230
|
45
|
74
|
526
|
2
|
||
| 1812 |
23745
|
23950
|
23980
|
23925
|
23960
|
23955
|
215
|
210
|
22
|
304
|
8
|
||
| 1901 |
23765
|
23770
|
23900
|
23700
|
23845
|
23815
|
80
|
50
|
140
|
934
|
46
|
||
| 1902 |
23570
|
23675
|
23795
|
23510
|
23790
|
23565
|
220
|
-5
|
26
|
194
|
4
|
||
| 1903 |
23610
|
23680
|
23680
|
23615
|
23615
|
23660
|
5
|
50
|
18
|
142
|
18
|
||
| Total |
675334
|
477578 / -7366
|
|||||||||||
豫公网安备41010502003434号