| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1805
|
51280
|
51800
|
51850
|
51300
|
51320
|
51490
|
40
|
210
|
57086
|
149610
|
-10890
|
|
|
1806
|
51430
|
52050
|
52080
|
51490
|
51550
|
51760
|
120
|
330
|
241754
|
208710
|
-9212
|
||
|
1807
|
51570
|
52230
|
52250
|
51680
|
51730
|
51930
|
160
|
360
|
84258
|
150746
|
2010
|
||
|
1808
|
51770
|
52280
|
52430
|
51870
|
51910
|
52130
|
140
|
360
|
22704
|
71152
|
1978
|
||
|
1809
|
51910
|
52560
|
52600
|
52050
|
52080
|
52320
|
170
|
410
|
7362
|
38590
|
348
|
||
|
1810
|
52140
|
52420
|
52790
|
52220
|
52280
|
52490
|
140
|
350
|
1596
|
30874
|
40
|
||
|
1811
|
52370
|
52720
|
52930
|
52440
|
52450
|
52650
|
80
|
280
|
276
|
26508
|
-38
|
||
|
1812
|
52650
|
53130
|
53150
|
52600
|
52620
|
52890
|
-30
|
240
|
1290
|
28324
|
240
|
||
|
1901
|
52910
|
53350
|
53350
|
52810
|
52840
|
53110
|
-70
|
200
|
558
|
30928
|
26
|
||
|
1902
|
52970
|
53550
|
53610
|
52990
|
53060
|
53210
|
90
|
240
|
1124
|
27546
|
4
|
||
|
1903
|
53210
|
53740
|
53740
|
53210
|
53220
|
53430
|
10
|
220
|
206
|
15828
|
-46
|
||
|
1904
|
53450
|
53830
|
53890
|
53270
|
53460
|
53600
|
10
|
150
|
232
|
4126
|
34
|
||
|
Total
|
418446
|
782942 / -15506
|
|||||||||||
|
Aluminium
|
1805
|
14360
|
14315
|
14435
|
14290
|
14330
|
14360
|
-30
|
0
|
26398
|
138368
|
-4050
|
|
|
1806
|
14420
|
14365
|
14515
|
14360
|
14405
|
14435
|
-15
|
15
|
255676
|
241264
|
-14734
|
||
|
1807
|
14495
|
14455
|
14585
|
14440
|
14475
|
14510
|
-20
|
15
|
120366
|
228906
|
572
|
||
|
1808
|
14565
|
14535
|
14655
|
14510
|
14555
|
14590
|
-10
|
25
|
38656
|
81660
|
950
|
||
|
1809
|
14665
|
14655
|
14740
|
14580
|
14630
|
14660
|
-35
|
-5
|
16482
|
43308
|
2456
|
||
|
1810
|
14760
|
14615
|
14815
|
14615
|
14710
|
14740
|
-50
|
-20
|
1284
|
11036
|
44
|
||
|
1811
|
14765
|
14805
|
14880
|
14795
|
14795
|
14835
|
30
|
70
|
582
|
1450
|
-4
|
||
|
1812
|
14895
|
14890
|
14940
|
14870
|
14870
|
14900
|
-25
|
5
|
162
|
1470
|
-78
|
||
|
1901
|
14950
|
15030
|
15030
|
14930
|
14930
|
14970
|
-20
|
20
|
68
|
838
|
-36
|
||
|
1902
|
14960
|
15020
|
15020
|
15005
|
15005
|
15015
|
45
|
55
|
18
|
802
|
-8
|
||
|
1903
|
15020
|
15100
|
15145
|
15055
|
15060
|
15080
|
40
|
60
|
34
|
508
|
-4
|
||
|
1904
|
15150
|
15165
|
15170
|
15110
|
15110
|
15155
|
-40
|
5
|
26
|
148
|
-6
|
||
|
Total
|
459752
|
749758 / -14898
|
|||||||||||
|
Zinc
|
1805
|
24540
|
24615
|
24665
|
24260
|
24275
|
24505
|
-265
|
-35
|
27816
|
52276
|
-5382
|
|
|
1806
|
24420
|
24505
|
24560
|
24145
|
24165
|
24405
|
-255
|
-15
|
402462
|
222038
|
182
|
||
|
1807
|
24300
|
24400
|
24440
|
24010
|
24030
|
24280
|
-270
|
-20
|
117574
|
153010
|
8338
|
||
|
1808
|
24225
|
24325
|
24350
|
23935
|
23950
|
24185
|
-275
|
-40
|
24222
|
56370
|
5376
|
||
|
1809
|
24145
|
24165
|
24270
|
23860
|
23875
|
24120
|
-270
|
-25
|
7944
|
20840
|
488
|
||
|
1810
|
24050
|
24070
|
24175
|
23830
|
23830
|
24035
|
-220
|
-15
|
130
|
660
|
-4
|
||
|
1811
|
23875
|
24015
|
24095
|
23805
|
23805
|
24030
|
-70
|
155
|
302
|
456
|
-28
|
||
|
1812
|
23865
|
23960
|
24005
|
23715
|
23715
|
23900
|
-150
|
35
|
52
|
308
|
12
|
||
|
1901
|
23810
|
23900
|
23990
|
23620
|
23620
|
23805
|
-190
|
-5
|
134
|
1184
|
36
|
||
|
1902
|
23800
|
23840
|
23845
|
23725
|
23725
|
23775
|
-75
|
-25
|
32
|
216
|
24
|
||
|
1903
|
23685
|
23735
|
23735
|
23650
|
23735
|
23690
|
50
|
5
|
10
|
182
|
4
|
||
|
1904
|
23615
|
23735
|
23755
|
23470
|
23480
|
23590
|
-135
|
-25
|
26
|
40
|
10
|
||
|
Total
|
580704
|
507580 / 9056
|
|||||||||||
豫公网安备41010502003434号