| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1805
|
50270
|
50450
|
50910
|
50420
|
50660
|
50700
|
390
|
430
|
103506
|
198732
|
-11088
|
|
|
1806
|
50400
|
50550
|
51050
|
50530
|
50820
|
50850
|
420
|
450
|
248942
|
241290
|
-1394
|
||
|
1807
|
50540
|
50700
|
51200
|
50680
|
51000
|
51000
|
460
|
460
|
54196
|
132562
|
2460
|
||
|
1808
|
50740
|
50830
|
51360
|
50830
|
51170
|
51170
|
430
|
430
|
15604
|
55938
|
-26
|
||
|
1809
|
50920
|
51080
|
51540
|
51050
|
51360
|
51350
|
440
|
430
|
3956
|
38034
|
-94
|
||
|
1810
|
51070
|
51250
|
51700
|
51240
|
51530
|
51530
|
460
|
460
|
928
|
30700
|
-82
|
||
|
1811
|
51310
|
51470
|
52690
|
51470
|
51750
|
51760
|
440
|
450
|
418
|
26730
|
40
|
||
|
1812
|
51440
|
51630
|
52080
|
51630
|
51870
|
51930
|
430
|
490
|
440
|
25992
|
-66
|
||
|
1901
|
51680
|
51850
|
52240
|
51850
|
52060
|
52080
|
380
|
400
|
174
|
24258
|
-4
|
||
|
1902
|
51720
|
52020
|
52420
|
52020
|
52270
|
52300
|
550
|
580
|
150
|
21322
|
-12
|
||
|
1903
|
52140
|
52210
|
52600
|
52210
|
52480
|
52500
|
340
|
360
|
230
|
9232
|
8
|
||
|
1904
|
52140
|
52720
|
52720
|
52620
|
52620
|
52680
|
480
|
540
|
30
|
30
|
30
|
||
|
Total
|
428574
|
804820 / -10228
|
|||||||||||
|
Aluminium
|
1805
|
23645
|
23860
|
23950
|
23670
|
23825
|
23825
|
180
|
180
|
63338
|
95248
|
-3238
|
|
|
1806
|
23495
|
23720
|
23815
|
23515
|
23690
|
23660
|
195
|
165
|
469440
|
274148
|
-2482
|
||
|
1807
|
23395
|
23600
|
23670
|
23375
|
23530
|
23525
|
135
|
130
|
117860
|
140330
|
15968
|
||
|
1808
|
23345
|
23515
|
23565
|
23275
|
23435
|
23425
|
90
|
80
|
20178
|
37642
|
5148
|
||
|
1809
|
23245
|
23400
|
23480
|
23195
|
23330
|
23340
|
85
|
95
|
9070
|
15296
|
3040
|
||
|
1810
|
23190
|
23280
|
23390
|
23140
|
23210
|
23250
|
20
|
60
|
130
|
818
|
-10
|
||
|
1811
|
23165
|
22980
|
23320
|
22980
|
23200
|
23145
|
35
|
-20
|
194
|
542
|
-56
|
||
|
1812
|
22990
|
23145
|
23230
|
23015
|
23015
|
23100
|
25
|
110
|
24
|
338
|
8
|
||
|
1901
|
22940
|
23075
|
23120
|
22900
|
23035
|
23020
|
95
|
80
|
142
|
884
|
56
|
||
|
1902
|
22770
|
22770
|
22770
|
0
|
0
|
0
|
190
|
0
|
|||||
|
1903
|
22725
|
22840
|
22950
|
22780
|
22950
|
22870
|
225
|
145
|
12
|
356
|
4
|
||
|
1904
|
22725
|
22725
|
22725
|
0
|
0
|
0
|
0
|
0
|
|||||
|
Total
|
680388
|
565792 / 18438
|
|||||||||||
|
Zinc
|
1805
|
18195
|
18320
|
18580
|
18305
|
18395
|
18445
|
200
|
250
|
30110
|
29894
|
-5138
|
|
|
1806
|
17965
|
18140
|
18300
|
18045
|
18155
|
18195
|
190
|
230
|
64858
|
46816
|
4574
|
||
|
1807
|
17810
|
17995
|
18100
|
17905
|
17950
|
18005
|
140
|
195
|
4606
|
7700
|
362
|
||
|
1808
|
17610
|
17900
|
17950
|
17795
|
17850
|
17865
|
240
|
255
|
134
|
272
|
0
|
||
|
1809
|
17575
|
17915
|
17915
|
17700
|
17720
|
17760
|
145
|
185
|
64
|
432
|
8
|
||
|
1810
|
17495
|
17545
|
17545
|
50
|
50
|
0
|
100
|
0
|
|||||
|
1811
|
17665
|
17665
|
17665
|
0
|
0
|
0
|
64
|
0
|
|||||
|
1812
|
17420
|
17420
|
17420
|
0
|
0
|
0
|
78
|
0
|
|||||
|
1901
|
17390
|
17575
|
17575
|
17565
|
17565
|
17570
|
175
|
180
|
4
|
94
|
0
|
||
|
1902
|
17540
|
17540
|
17540
|
0
|
0
|
0
|
48
|
0
|
|||||
|
1903
|
17515
|
17515
|
17515
|
0
|
0
|
0
|
10
|
0
|
|||||
|
1904
|
17515
|
17515
|
17515
|
0
|
0
|
0
|
0
|
0
|
|||||
|
Total
|
99776
|
85508 / -194
|
|||||||||||
豫公网安备41010502003434号