| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1805
|
51220
|
51250
|
51800
|
51200
|
51640
|
51550
|
420
|
330
|
71194
|
168120
|
-7430
|
|
|
1806
|
51430
|
51580
|
52050
|
51420
|
51860
|
51720
|
430
|
290
|
236978
|
227082
|
-106
|
||
|
1807
|
51610
|
51730
|
52230
|
51610
|
52070
|
51910
|
460
|
300
|
64526
|
149384
|
6860
|
||
|
1808
|
51800
|
51900
|
52400
|
51790
|
52230
|
52100
|
430
|
300
|
20538
|
66998
|
3468
|
||
|
1809
|
52000
|
52070
|
52580
|
51960
|
52430
|
52260
|
430
|
260
|
4576
|
38360
|
362
|
||
|
1810
|
52180
|
52270
|
52770
|
52170
|
52580
|
52430
|
400
|
250
|
1030
|
30948
|
50
|
||
|
1811
|
52360
|
52470
|
52980
|
52380
|
52760
|
52660
|
400
|
300
|
356
|
26590
|
-92
|
||
|
1812
|
52530
|
52640
|
53120
|
52580
|
52930
|
52880
|
400
|
350
|
1176
|
27676
|
-28
|
||
|
1901
|
52850
|
52900
|
53370
|
52780
|
53130
|
53040
|
280
|
190
|
340
|
30508
|
-30
|
||
|
1902
|
53030
|
53060
|
53550
|
53010
|
53450
|
53180
|
420
|
150
|
358
|
27560
|
-16
|
||
|
1903
|
53150
|
53210
|
53700
|
53130
|
53580
|
53330
|
430
|
180
|
330
|
15906
|
20
|
||
|
1904
|
53340
|
53490
|
53890
|
53430
|
53760
|
53670
|
420
|
330
|
132
|
4072
|
-8
|
||
|
Total
|
401534
|
813204 / 3050
|
|||||||||||
|
Aluminium
|
1805
|
14950
|
14910
|
14975
|
14745
|
14970
|
14880
|
20
|
-70
|
35914
|
150360
|
-3932
|
|
|
1806
|
15030
|
14960
|
15055
|
14825
|
15035
|
14935
|
5
|
-95
|
324100
|
301518
|
-11294
|
||
|
1807
|
15125
|
15035
|
15140
|
14910
|
15125
|
15020
|
0
|
-105
|
145986
|
242392
|
8320
|
||
|
1808
|
15190
|
15095
|
15220
|
14990
|
15200
|
15095
|
10
|
-95
|
28786
|
72984
|
3940
|
||
|
1809
|
15270
|
15200
|
15295
|
15075
|
15275
|
15200
|
5
|
-70
|
14086
|
40588
|
2104
|
||
|
1810
|
15370
|
15285
|
15370
|
15145
|
15340
|
15260
|
-30
|
-110
|
3682
|
9660
|
-338
|
||
|
1811
|
15450
|
15320
|
15435
|
15205
|
15390
|
15295
|
-60
|
-155
|
342
|
1402
|
56
|
||
|
1812
|
15455
|
15335
|
15535
|
15285
|
15450
|
15410
|
-5
|
-45
|
162
|
1588
|
-28
|
||
|
1901
|
15545
|
15390
|
15535
|
15335
|
15485
|
15430
|
-60
|
-115
|
226
|
1078
|
40
|
||
|
1902
|
15630
|
15485
|
15585
|
15390
|
15585
|
15505
|
-45
|
-125
|
54
|
818
|
-4
|
||
|
1903
|
15590
|
15525
|
15630
|
15415
|
15580
|
15555
|
-10
|
-35
|
336
|
504
|
198
|
||
|
1904
|
15750
|
15545
|
15680
|
15505
|
15620
|
15630
|
-130
|
-120
|
56
|
96
|
18
|
||
|
Total
|
553730
|
822988 / -920
|
|||||||||||
|
Zinc
|
1805
|
24450
|
24575
|
24690
|
24380
|
24585
|
24565
|
135
|
115
|
34322
|
67260
|
-4874
|
|
|
1806
|
24345
|
24480
|
24615
|
24280
|
24500
|
24450
|
155
|
105
|
360160
|
220574
|
-20
|
||
|
1807
|
24205
|
24330
|
24495
|
24165
|
24370
|
24340
|
165
|
135
|
98116
|
140936
|
-12
|
||
|
1808
|
24110
|
24225
|
24405
|
24075
|
24285
|
24270
|
175
|
160
|
17564
|
47922
|
-34
|
||
|
1809
|
24050
|
24110
|
24330
|
24005
|
24230
|
24190
|
180
|
140
|
6372
|
19824
|
258
|
||
|
1810
|
23965
|
24055
|
24225
|
23935
|
24145
|
24115
|
180
|
150
|
194
|
658
|
20
|
||
|
1811
|
23860
|
24000
|
24130
|
23930
|
24025
|
24035
|
165
|
175
|
174
|
496
|
58
|
||
|
1812
|
23805
|
23945
|
24000
|
23830
|
23975
|
23935
|
170
|
130
|
46
|
306
|
-20
|
||
|
1901
|
23710
|
23870
|
23960
|
23765
|
23955
|
23870
|
245
|
160
|
228
|
1122
|
34
|
||
|
1902
|
23600
|
23790
|
23840
|
23790
|
23835
|
23800
|
235
|
200
|
26
|
192
|
-8
|
||
|
1903
|
23560
|
23690
|
23830
|
23535
|
23815
|
23670
|
255
|
110
|
28
|
170
|
0
|
||
|
1904
|
23385
|
23530
|
23875
|
23440
|
23800
|
23685
|
415
|
300
|
28
|
30
|
-6
|
||
|
Total
|
517258
|
499490 / -4604
|
|||||||||||
豫公网安备41010502003434号