| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1805
|
50700
|
50440
|
51150
|
50300
|
50980
|
50680
|
280
|
-20
|
98614
|
194782
|
-3950
|
|
|
1806
|
50850
|
50590
|
51360
|
50450
|
51170
|
50830
|
320
|
-20
|
276956
|
240394
|
-896
|
||
|
1807
|
51000
|
50700
|
51530
|
50610
|
51330
|
51030
|
330
|
30
|
55520
|
133322
|
760
|
||
|
1808
|
51170
|
50860
|
51700
|
50790
|
51530
|
51220
|
360
|
50
|
17380
|
56346
|
408
|
||
|
1809
|
51350
|
51150
|
51880
|
50970
|
51670
|
51400
|
320
|
50
|
6466
|
37648
|
-386
|
||
|
1810
|
51530
|
51330
|
52040
|
51170
|
51820
|
51650
|
290
|
120
|
1170
|
30452
|
-248
|
||
|
1811
|
51760
|
51560
|
52210
|
51360
|
52030
|
51810
|
270
|
50
|
1256
|
26524
|
-206
|
||
|
1812
|
51930
|
51520
|
52370
|
51520
|
52220
|
51980
|
290
|
50
|
1678
|
26430
|
438
|
||
|
1901
|
52080
|
51810
|
52550
|
51780
|
52370
|
52070
|
290
|
-10
|
1578
|
24300
|
42
|
||
|
1902
|
52300
|
52110
|
52750
|
52090
|
52560
|
52290
|
260
|
-10
|
454
|
21326
|
4
|
||
|
1903
|
52500
|
52250
|
52920
|
52150
|
52750
|
52520
|
250
|
20
|
472
|
9236
|
4
|
||
|
1904
|
52680
|
52350
|
53090
|
52350
|
53090
|
52640
|
410
|
-40
|
62
|
58
|
28
|
||
|
Total
|
461606
|
800818 / -4002
|
|||||||||||
|
Aluminium
|
1805
|
14770
|
14740
|
14880
|
14735
|
14850
|
14795
|
80
|
25
|
47996
|
166056
|
-3698
|
|
|
1806
|
14860
|
14830
|
14965
|
14810
|
14930
|
14880
|
70
|
20
|
293138
|
338666
|
-8104
|
||
|
1807
|
14935
|
14900
|
15045
|
14900
|
15015
|
14960
|
80
|
25
|
119786
|
197738
|
7510
|
||
|
1808
|
15015
|
14995
|
15120
|
14980
|
15105
|
15045
|
90
|
30
|
27684
|
60892
|
1076
|
||
|
1809
|
15095
|
15080
|
15195
|
15055
|
15180
|
15110
|
85
|
15
|
11684
|
27296
|
2036
|
||
|
1810
|
15140
|
15145
|
15275
|
15115
|
15235
|
15165
|
95
|
25
|
538
|
8084
|
-36
|
||
|
1811
|
15215
|
15205
|
15320
|
15195
|
15290
|
15240
|
75
|
25
|
266
|
1226
|
30
|
||
|
1812
|
15250
|
15255
|
15380
|
15245
|
15375
|
15305
|
125
|
55
|
142
|
1252
|
40
|
||
|
1901
|
15345
|
15325
|
15445
|
15305
|
15440
|
15375
|
95
|
30
|
132
|
882
|
50
|
||
|
1902
|
15415
|
15450
|
15500
|
15410
|
15500
|
15460
|
85
|
45
|
70
|
750
|
58
|
||
|
1903
|
15445
|
15620
|
15620
|
15390
|
15550
|
15500
|
105
|
55
|
66
|
262
|
28
|
||
|
1904
|
15535
|
15600
|
15600
|
15600
|
15600
|
15600
|
65
|
65
|
4
|
10
|
4
|
||
|
Total
|
501506
|
803114 / -1006
|
|||||||||||
|
Zinc
|
1805
|
23825
|
23770
|
24135
|
23750
|
24020
|
23965
|
195
|
140
|
64508
|
87422
|
-7826
|
|
|
1806
|
23660
|
23650
|
24030
|
23605
|
23890
|
23835
|
230
|
175
|
500956
|
263898
|
-10250
|
||
|
1807
|
23525
|
23500
|
23895
|
23460
|
23765
|
23705
|
240
|
180
|
118800
|
140812
|
482
|
||
|
1808
|
23425
|
23440
|
23795
|
23375
|
23665
|
23630
|
240
|
205
|
23250
|
38220
|
578
|
||
|
1809
|
23340
|
23310
|
23720
|
23300
|
23590
|
23530
|
250
|
190
|
6964
|
14914
|
-382
|
||
|
1810
|
23250
|
23195
|
23630
|
23190
|
23515
|
23480
|
265
|
230
|
254
|
826
|
8
|
||
|
1811
|
23145
|
23200
|
23490
|
23200
|
23430
|
23375
|
285
|
230
|
42
|
556
|
14
|
||
|
1812
|
23100
|
23255
|
23425
|
23220
|
23425
|
23335
|
325
|
235
|
42
|
334
|
-4
|
||
|
1901
|
23020
|
23095
|
23315
|
23065
|
23270
|
23180
|
250
|
160
|
276
|
992
|
108
|
||
|
1902
|
22770
|
23100
|
23200
|
23090
|
23200
|
23170
|
430
|
400
|
30
|
188
|
-2
|
||
|
1903
|
22870
|
22980
|
23145
|
22950
|
23090
|
23040
|
220
|
170
|
90
|
330
|
-26
|
||
|
1904
|
22725
|
22725
|
22725
|
0
|
0
|
0
|
0
|
0
|
|||||
|
Total
|
715212
|
548492 / -17300
|
|||||||||||
豫公网安备41010502003434号