| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1805
|
51650
|
51260
|
51420
|
50970
|
51180
|
51220
|
-470
|
-430
|
85612
|
175550
|
-7282
|
|
|
1806
|
51890
|
51480
|
51670
|
51160
|
51400
|
51430
|
-490
|
-460
|
254906
|
227188
|
-3396
|
||
|
1807
|
52100
|
51680
|
51860
|
51340
|
51570
|
51610
|
-530
|
-490
|
68660
|
142524
|
3168
|
||
|
1808
|
52310
|
51880
|
52030
|
51530
|
51740
|
51800
|
-570
|
-510
|
20810
|
63530
|
2032
|
||
|
1809
|
52520
|
52100
|
52220
|
51730
|
51930
|
52000
|
-590
|
-520
|
7956
|
37998
|
456
|
||
|
1810
|
52780
|
52190
|
52380
|
51910
|
52130
|
52180
|
-650
|
-600
|
1814
|
30898
|
-4
|
||
|
1811
|
52800
|
52400
|
52570
|
52110
|
52330
|
52360
|
-470
|
-440
|
886
|
26682
|
-102
|
||
|
1812
|
53150
|
52600
|
52760
|
52270
|
52500
|
52530
|
-650
|
-620
|
1460
|
27704
|
78
|
||
|
1901
|
53380
|
52670
|
52980
|
52500
|
52660
|
52850
|
-720
|
-530
|
1888
|
30538
|
438
|
||
|
1902
|
53680
|
53000
|
53190
|
52700
|
52910
|
53030
|
-770
|
-650
|
2762
|
27576
|
1246
|
||
|
1903
|
53900
|
53230
|
53390
|
52910
|
53080
|
53150
|
-820
|
-750
|
938
|
15886
|
40
|
||
|
1904
|
54140
|
53480
|
53540
|
53090
|
53290
|
53340
|
-850
|
-800
|
706
|
4080
|
8
|
||
|
Total
|
448398
|
810154 / -3318
|
|||||||||||
|
Aluminium
|
1805
|
15190
|
15220
|
15220
|
14785
|
14870
|
14950
|
-320
|
-240
|
64560
|
154292
|
-10744
|
|
|
1806
|
15285
|
15280
|
15285
|
14870
|
14955
|
15030
|
-330
|
-255
|
547780
|
312812
|
-31398
|
||
|
1807
|
15370
|
15400
|
15400
|
14960
|
15035
|
15125
|
-335
|
-245
|
244486
|
234072
|
14512
|
||
|
1808
|
15450
|
15400
|
15480
|
15035
|
15120
|
15190
|
-330
|
-260
|
37586
|
69044
|
412
|
||
|
1809
|
15545
|
15585
|
15585
|
15125
|
15200
|
15270
|
-345
|
-275
|
29808
|
38484
|
4516
|
||
|
1810
|
15570
|
15535
|
15565
|
15170
|
15245
|
15370
|
-325
|
-200
|
4582
|
9998
|
738
|
||
|
1811
|
15675
|
15600
|
15620
|
15250
|
15275
|
15450
|
-400
|
-225
|
358
|
1346
|
-32
|
||
|
1812
|
15675
|
15655
|
15665
|
15310
|
15340
|
15455
|
-335
|
-220
|
308
|
1616
|
-76
|
||
|
1901
|
15755
|
15755
|
15755
|
15390
|
15440
|
15545
|
-315
|
-210
|
322
|
1038
|
-14
|
||
|
1902
|
15855
|
15755
|
15770
|
15470
|
15470
|
15630
|
-385
|
-225
|
110
|
822
|
-26
|
||
|
1903
|
15860
|
15865
|
15865
|
15440
|
15510
|
15590
|
-350
|
-270
|
94
|
306
|
14
|
||
|
1904
|
15945
|
15835
|
15930
|
15550
|
15640
|
15750
|
-305
|
-195
|
136
|
78
|
-6
|
||
|
Total
|
930130
|
823908 / -22104
|
|||||||||||
|
Zinc
|
1805
|
24640
|
24320
|
24565
|
24295
|
24475
|
24450
|
-165
|
-190
|
44890
|
72134
|
-5852
|
|
|
1806
|
24560
|
24350
|
24485
|
24185
|
24395
|
24345
|
-165
|
-215
|
453148
|
220594
|
-10672
|
||
|
1807
|
24435
|
24210
|
24360
|
24050
|
24260
|
24205
|
-175
|
-230
|
137670
|
140948
|
7194
|
||
|
1808
|
24335
|
24105
|
24270
|
23935
|
24160
|
24110
|
-175
|
-225
|
36100
|
47956
|
9400
|
||
|
1809
|
24270
|
24030
|
24190
|
23865
|
24095
|
24050
|
-175
|
-220
|
13402
|
19566
|
3982
|
||
|
1810
|
24165
|
23970
|
24100
|
23810
|
24010
|
23965
|
-155
|
-200
|
332
|
638
|
-84
|
||
|
1811
|
24070
|
23845
|
23990
|
23735
|
23800
|
23860
|
-270
|
-210
|
84
|
438
|
-24
|
||
|
1812
|
23980
|
23740
|
23965
|
23650
|
23780
|
23805
|
-200
|
-175
|
84
|
326
|
-10
|
||
|
1901
|
23865
|
23715
|
23980
|
23600
|
23710
|
23710
|
-155
|
-155
|
320
|
1088
|
-8
|
||
|
1902
|
23950
|
23615
|
23700
|
23510
|
23700
|
23600
|
-250
|
-350
|
76
|
200
|
30
|
||
|
1903
|
23720
|
23525
|
23645
|
23425
|
23645
|
23560
|
-75
|
-160
|
56
|
170
|
-20
|
||
|
1904
|
23615
|
23205
|
23605
|
23110
|
23395
|
23385
|
-220
|
-230
|
56
|
36
|
18
|
||
|
Total
|
686218
|
504094 / 3954
|
|||||||||||
豫公网安备41010502003434号