| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1805
|
51460
|
51300
|
51560
|
51210
|
51370
|
51370
|
-90
|
-90
|
60420
|
126148
|
-10494
|
|
|
1806
|
51700
|
51400
|
51790
|
51390
|
51560
|
51610
|
-140
|
-90
|
225284
|
196638
|
-5762
|
||
|
1807
|
51860
|
51590
|
51970
|
51560
|
51770
|
51780
|
-90
|
-80
|
96122
|
169660
|
11582
|
||
|
1808
|
52000
|
51790
|
52120
|
51740
|
51950
|
51950
|
-50
|
-50
|
20392
|
74556
|
1438
|
||
|
1809
|
52230
|
51950
|
52300
|
51940
|
52110
|
52130
|
-120
|
-100
|
8366
|
41288
|
822
|
||
|
1810
|
52440
|
52160
|
52480
|
52160
|
52320
|
52320
|
-120
|
-120
|
2406
|
31014
|
182
|
||
|
1811
|
52510
|
52410
|
52660
|
52400
|
52500
|
52520
|
-10
|
10
|
728
|
26642
|
230
|
||
|
1812
|
52720
|
52590
|
52840
|
52570
|
52620
|
52690
|
-100
|
-30
|
700
|
28614
|
108
|
||
|
1901
|
53010
|
52900
|
53020
|
52830
|
52870
|
52880
|
-140
|
-130
|
230
|
31000
|
-34
|
||
|
1902
|
53180
|
53000
|
53260
|
52970
|
53080
|
53110
|
-100
|
-70
|
154
|
27522
|
-38
|
||
|
1903
|
53270
|
53240
|
53430
|
53200
|
53260
|
53310
|
-10
|
40
|
90
|
15750
|
-16
|
||
|
1904
|
53560
|
53140
|
53610
|
53130
|
53500
|
53450
|
-60
|
-110
|
56
|
4132
|
-6
|
||
|
Total
|
414948
|
772964 / -1988
|
|||||||||||
|
Aluminium
|
1805
|
14315
|
14320
|
14475
|
14250
|
14400
|
14380
|
85
|
65
|
29688
|
121116
|
-10254
|
|
|
1806
|
14410
|
14355
|
14555
|
14305
|
14480
|
14475
|
70
|
65
|
298518
|
227288
|
-10970
|
||
|
1807
|
14480
|
14435
|
14625
|
14405
|
14560
|
14550
|
80
|
70
|
155480
|
244626
|
14252
|
||
|
1808
|
14555
|
14500
|
14705
|
14480
|
14635
|
14625
|
80
|
70
|
33670
|
83672
|
-90
|
||
|
1809
|
14625
|
14575
|
14780
|
14560
|
14725
|
14705
|
100
|
80
|
12654
|
44324
|
-630
|
||
|
1810
|
14715
|
14660
|
14860
|
14660
|
14785
|
14790
|
70
|
75
|
888
|
11048
|
-6
|
||
|
1811
|
14775
|
14920
|
14920
|
14860
|
14865
|
14880
|
90
|
105
|
84
|
1474
|
0
|
||
|
1812
|
14865
|
14845
|
14975
|
14845
|
14915
|
14935
|
50
|
70
|
60
|
1454
|
2
|
||
|
1901
|
14930
|
15075
|
15075
|
14985
|
15030
|
15015
|
100
|
85
|
24
|
826
|
-16
|
||
|
1902
|
15015
|
14995
|
15095
|
14995
|
15060
|
15055
|
45
|
40
|
32
|
784
|
-18
|
||
|
1903
|
15070
|
15075
|
15185
|
15075
|
15135
|
15130
|
65
|
60
|
26
|
510
|
0
|
||
|
1904
|
15130
|
14955
|
15225
|
14955
|
15180
|
15125
|
50
|
-5
|
78
|
164
|
16
|
||
|
Total
|
531202
|
737286 / -7714
|
|||||||||||
|
Zinc
|
1805
|
23935
|
23740
|
24115
|
23740
|
24000
|
23995
|
65
|
60
|
21642
|
39764
|
-5702
|
|
|
1806
|
23890
|
23660
|
23985
|
23650
|
23950
|
23855
|
60
|
-35
|
433508
|
198956
|
-21650
|
||
|
1807
|
23755
|
23540
|
23840
|
23505
|
23805
|
23715
|
50
|
-40
|
170244
|
181928
|
5062
|
||
|
1808
|
23655
|
23420
|
23760
|
23420
|
23710
|
23630
|
55
|
-25
|
36500
|
67460
|
5304
|
||
|
1809
|
23610
|
23335
|
23680
|
23335
|
23630
|
23560
|
20
|
-50
|
11988
|
22504
|
1380
|
||
|
1810
|
23545
|
23340
|
23595
|
23325
|
23505
|
23485
|
-40
|
-60
|
252
|
722
|
32
|
||
|
1811
|
23465
|
23425
|
23515
|
23365
|
23515
|
23425
|
50
|
-40
|
96
|
466
|
-4
|
||
|
1812
|
23435
|
23205
|
23420
|
23205
|
23380
|
23340
|
-55
|
-95
|
54
|
310
|
-6
|
||
|
1901
|
23325
|
23265
|
23405
|
23180
|
23330
|
23270
|
5
|
-55
|
192
|
1222
|
50
|
||
|
1902
|
23410
|
23130
|
23300
|
23095
|
23290
|
23190
|
-120
|
-220
|
28
|
242
|
10
|
||
|
1903
|
23230
|
23015
|
23110
|
23015
|
23110
|
23075
|
-120
|
-155
|
6
|
172
|
-4
|
||
|
1904
|
23305
|
23115
|
23120
|
23115
|
23120
|
23115
|
-185
|
-190
|
4
|
38
|
0
|
||
|
Total
|
674514
|
513784 / -15528
|
|||||||||||
豫公网安备41010502003434号