| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1806 |
53250
|
53300
|
53660
|
53170
|
53310
|
53350
|
60
|
100
|
12520
|
36750
|
-5000
|
|
| 1807 |
53480
|
53500
|
53850
|
53340
|
53450
|
53580
|
-30
|
100
|
65780
|
151966
|
2426
|
||
| 1808 |
53710
|
53690
|
54080
|
53520
|
53630
|
53800
|
-80
|
90
|
219358
|
214938
|
-34
|
||
| 1809 |
53900
|
53900
|
54250
|
53710
|
53810
|
53960
|
-90
|
60
|
41828
|
96394
|
1392
|
||
| 1810 |
54070
|
54070
|
54440
|
53900
|
54020
|
54150
|
-50
|
80
|
13462
|
49302
|
904
|
||
| 1811 |
54250
|
54250
|
54620
|
54100
|
54210
|
54340
|
-40
|
90
|
2086
|
25884
|
76
|
||
| 1812 |
54460
|
54480
|
54820
|
54300
|
54420
|
54600
|
-40
|
140
|
1536
|
33358
|
-154
|
||
| 1901 |
54660
|
54620
|
55020
|
54490
|
54600
|
54820
|
-60
|
160
|
1740
|
36692
|
-358
|
||
| 1902 |
54860
|
54840
|
55190
|
54690
|
54810
|
54920
|
-50
|
60
|
298
|
26796
|
-56
|
||
| 1903 |
55050
|
55120
|
55400
|
54910
|
54990
|
55110
|
-60
|
60
|
418
|
16450
|
-60
|
||
| 1904 |
55230
|
55270
|
55550
|
55070
|
55160
|
55240
|
-70
|
10
|
704
|
28050
|
36
|
||
| 1905 |
55440
|
55520
|
55760
|
55270
|
55370
|
55480
|
-70
|
40
|
886
|
31960
|
234
|
||
| Total |
|
|
|
|
|
|
|
|
360616
|
748540 / -594
|
|||
|
Aluminium
|
1806 |
14565
|
14570
|
14600
|
14455
|
14490
|
14530
|
-75
|
-35
|
6690
|
63310
|
-5540
|
|
| 1807 |
14650
|
14615
|
14680
|
14545
|
14545
|
14610
|
-105
|
-40
|
46424
|
172314
|
-4496
|
||
| 1808 |
14735
|
14670
|
14750
|
14610
|
14620
|
14675
|
-115
|
-60
|
163940
|
258202
|
-372
|
||
| 1809 |
14810
|
14750
|
14825
|
14685
|
14700
|
14740
|
-110
|
-70
|
41766
|
149354
|
5628
|
||
| 1810 |
14890
|
14825
|
14900
|
14765
|
14780
|
14815
|
-110
|
-75
|
15252
|
42776
|
5220
|
||
| 1811 |
14925
|
14925
|
14980
|
14840
|
14865
|
14870
|
-60
|
-55
|
1830
|
6160
|
614
|
||
| 1812 |
15030
|
14995
|
14995
|
14900
|
14925
|
14945
|
-105
|
-85
|
126
|
3870
|
-16
|
||
| 1901 |
15070
|
15020
|
15055
|
15000
|
15000
|
15015
|
-70
|
-55
|
124
|
1090
|
-24
|
||
| 1902 |
15130
|
15130
|
15130
|
15045
|
15060
|
15060
|
-70
|
-70
|
26
|
1278
|
4
|
||
| 1903 |
15205
|
15155
|
15155
|
15100
|
15100
|
15140
|
-105
|
-65
|
14
|
588
|
2
|
||
| 1904 |
15230
|
15150
|
15165
|
15150
|
15165
|
15155
|
-65
|
-75
|
8
|
164
|
0
|
||
| 1905 |
15255
|
15325
|
15325
|
15225
|
15225
|
15255
|
-30
|
0
|
24
|
130
|
8
|
||
| Total |
|
|
|
|
|
|
|
|
276224
|
699236 / 1028
|
|||
|
Zinc
|
1806 |
24590
|
24680
|
24700
|
24500
|
24500
|
24595
|
-90
|
5
|
6870
|
10920
|
-5820
|
|
| 1807 |
24420
|
24475
|
24550
|
24360
|
24370
|
24435
|
-50
|
15
|
76140
|
134304
|
-1222
|
||
| 1808 |
24325
|
24340
|
24455
|
24245
|
24300
|
24345
|
-25
|
20
|
257240
|
204320
|
1104
|
||
| 1809 |
24240
|
24260
|
24390
|
24175
|
24245
|
24275
|
5
|
35
|
40450
|
97006
|
3922
|
||
| 1810 |
24190
|
24210
|
24325
|
24125
|
24185
|
24220
|
-5
|
30
|
8660
|
26736
|
348
|
||
| 1811 |
24160
|
24135
|
24265
|
24085
|
24110
|
24160
|
-50
|
0
|
1020
|
7512
|
370
|
||
| 1812 |
24110
|
24105
|
24205
|
24030
|
24055
|
24095
|
-55
|
-15
|
44
|
720
|
-24
|
||
| 1901 |
24005
|
24105
|
24145
|
23970
|
24000
|
24055
|
-5
|
50
|
78
|
1590
|
-2
|
||
| 1902 |
23920
|
24090
|
24090
|
23895
|
23910
|
23980
|
-10
|
60
|
30
|
484
|
6
|
||
| 1903 |
23870
|
23935
|
24000
|
23855
|
23885
|
23920
|
15
|
50
|
24
|
426
|
0
|
||
| 1904 |
23930
|
23850
|
23940
|
23785
|
23835
|
23865
|
-95
|
-65
|
46
|
2204
|
10
|
||
| 1905 |
23690
|
23730
|
23855
|
23720
|
23720
|
23770
|
30
|
80
|
44
|
518
|
28
|
||
| Total |
|
|
|
|
|
|
|
|
390646
|
486740 / -1280
|
|||
豫公网安备41010502003434号