| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1805
|
51550
|
50840
|
51610
|
50620
|
51310
|
51280
|
-240
|
-270
|
67862
|
160500
|
-7620
|
|
|
1806
|
51720
|
51000
|
51840
|
50830
|
51530
|
51430
|
-190
|
-290
|
277464
|
217922
|
-9160
|
||
|
1807
|
51910
|
51160
|
52030
|
51000
|
51720
|
51570
|
-190
|
-340
|
88322
|
148736
|
-648
|
||
|
1808
|
52100
|
51550
|
52200
|
51200
|
51860
|
51770
|
-240
|
-330
|
26842
|
69174
|
2176
|
||
|
1809
|
52260
|
51500
|
52380
|
51380
|
52060
|
51910
|
-200
|
-350
|
7404
|
38242
|
-118
|
||
|
1810
|
52430
|
52290
|
52510
|
51600
|
52270
|
52140
|
-160
|
-290
|
1192
|
30834
|
-114
|
||
|
1811
|
52660
|
52170
|
52740
|
51790
|
52480
|
52370
|
-180
|
-290
|
572
|
26546
|
-44
|
||
|
1812
|
52880
|
52690
|
52910
|
51980
|
52670
|
52650
|
-210
|
-230
|
1884
|
28084
|
408
|
||
|
1901
|
53040
|
52290
|
53120
|
52290
|
52880
|
52910
|
-160
|
-130
|
1070
|
30902
|
394
|
||
|
1902
|
53180
|
52520
|
53300
|
52470
|
53080
|
52970
|
-100
|
-210
|
460
|
27542
|
-18
|
||
|
1903
|
53330
|
52710
|
53500
|
52570
|
53240
|
53210
|
-90
|
-120
|
182
|
15874
|
-32
|
||
|
1904
|
53670
|
52930
|
53710
|
52930
|
53480
|
53450
|
-190
|
-220
|
436
|
4092
|
20
|
||
|
Total
|
473690
|
798448 / -14756
|
|||||||||||
|
Aluminium
|
1805
|
14880
|
14345
|
14475
|
14135
|
14315
|
14360
|
-565
|
-520
|
52042
|
142418
|
-7942
|
|
|
1806
|
14935
|
14335
|
14545
|
14220
|
14385
|
14420
|
-550
|
-515
|
567878
|
255998
|
-45520
|
||
|
1807
|
15020
|
14520
|
14630
|
14300
|
14460
|
14495
|
-560
|
-525
|
302876
|
228334
|
-14058
|
||
|
1808
|
15095
|
14680
|
14700
|
14380
|
14535
|
14565
|
-560
|
-530
|
70046
|
80710
|
7726
|
||
|
1809
|
15200
|
14800
|
14800
|
14450
|
14610
|
14665
|
-590
|
-535
|
31212
|
40852
|
264
|
||
|
1810
|
15260
|
14710
|
14860
|
14550
|
14720
|
14760
|
-540
|
-500
|
4468
|
10992
|
1332
|
||
|
1811
|
15295
|
14800
|
14900
|
14600
|
14835
|
14765
|
-460
|
-530
|
242
|
1454
|
52
|
||
|
1812
|
15410
|
15200
|
15200
|
14715
|
14900
|
14895
|
-510
|
-515
|
452
|
1548
|
-40
|
||
|
1901
|
15430
|
14995
|
15050
|
14770
|
14930
|
14950
|
-500
|
-480
|
538
|
874
|
-204
|
||
|
1902
|
15505
|
15035
|
15050
|
14845
|
15010
|
14960
|
-495
|
-545
|
98
|
810
|
-8
|
||
|
1903
|
15555
|
14815
|
15115
|
14815
|
15060
|
15020
|
-495
|
-535
|
74
|
512
|
8
|
||
|
1904
|
15630
|
14880
|
15215
|
14880
|
15140
|
15150
|
-490
|
-480
|
78
|
154
|
58
|
||
|
Total
|
1030004
|
764656 / -58332
|
|||||||||||
|
Zinc
|
1805
|
24565
|
24375
|
24680
|
24230
|
24535
|
24540
|
-30
|
-25
|
37994
|
57658
|
-9602
|
|
|
1806
|
24450
|
24150
|
24590
|
24120
|
24430
|
24420
|
-20
|
-30
|
363622
|
221856
|
1282
|
||
|
1807
|
24340
|
24020
|
24470
|
24010
|
24320
|
24300
|
-20
|
-40
|
113138
|
144672
|
3736
|
||
|
1808
|
24270
|
24065
|
24370
|
23935
|
24210
|
24225
|
-60
|
-45
|
20502
|
50994
|
3072
|
||
|
1809
|
24190
|
23845
|
24300
|
23845
|
24145
|
24145
|
-45
|
-45
|
6510
|
20352
|
528
|
||
|
1810
|
24115
|
23880
|
24220
|
23820
|
24070
|
24050
|
-45
|
-65
|
136
|
664
|
6
|
||
|
1811
|
24035
|
23750
|
24070
|
23745
|
23960
|
23875
|
-75
|
-160
|
260
|
484
|
-12
|
||
|
1812
|
23935
|
23975
|
23975
|
23715
|
23960
|
23865
|
25
|
-70
|
22
|
296
|
-10
|
||
|
1901
|
23870
|
23435
|
23950
|
23435
|
23865
|
23810
|
-5
|
-60
|
332
|
1148
|
26
|
||
|
1902
|
23800
|
23800
|
23800
|
23800
|
23800
|
23800
|
0
|
0
|
2
|
192
|
0
|
||
|
1903
|
23670
|
23615
|
23770
|
23615
|
23650
|
23685
|
-20
|
15
|
30
|
178
|
8
|
||
|
1904
|
23685
|
23685
|
23685
|
23545
|
23545
|
23615
|
-140
|
-70
|
4
|
30
|
0
|
||
|
Total
|
542552
|
498524 / -966
|
|||||||||||
豫公网安备41010502003434号