| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
53290
|
53200
|
53500
|
52940
|
53350
|
53190
|
60
|
-100
|
61734
|
108396
|
-14966
|
|
| 1804 |
53570
|
53390
|
53750
|
53200
|
53600
|
53430
|
30
|
-140
|
220706
|
226424
|
-20
|
||
| 1805 |
53790
|
53710
|
53980
|
53430
|
53790
|
53680
|
0
|
-110
|
107706
|
196802
|
20836
|
||
| 1806 |
54010
|
53830
|
54180
|
53630
|
54000
|
53870
|
-10
|
-140
|
32458
|
87032
|
6442
|
||
| 1807 |
54200
|
54000
|
54380
|
53810
|
54180
|
54060
|
-20
|
-140
|
6674
|
45666
|
740
|
||
| 1808 |
54420
|
54280
|
54550
|
54040
|
54400
|
54320
|
-20
|
-100
|
1692
|
40070
|
260
|
||
| 1809 |
54690
|
54470
|
54800
|
54260
|
54620
|
54610
|
-70
|
-80
|
3056
|
34216
|
1782
|
||
| 1810 |
54850
|
54630
|
54950
|
54460
|
54820
|
54760
|
-30
|
-90
|
2172
|
27728
|
858
|
||
| 1811 |
55000
|
54810
|
55180
|
54650
|
55040
|
54860
|
40
|
-140
|
1602
|
25928
|
-162
|
||
| 1812 |
55330
|
55020
|
55420
|
54850
|
55200
|
55190
|
-130
|
-140
|
2826
|
17330
|
900
|
||
| 1901 |
55450
|
55180
|
55560
|
55080
|
55400
|
55350
|
-50
|
-100
|
176
|
9174
|
38
|
||
| 1902 |
55740
|
55380
|
55730
|
55220
|
55560
|
55470
|
-180
|
-270
|
240
|
4986
|
60
|
||
| Total |
441042
|
823752 / 16768
|
|||||||||||
|
Aluminium
|
1803 |
14210
|
14255
|
14290
|
14110
|
14200
|
14200
|
-10
|
-10
|
51946
|
128986
|
-14424
|
|
| 1804 |
14280
|
14305
|
14375
|
14195
|
14295
|
14290
|
15
|
10
|
311842
|
277328
|
-14830
|
||
| 1805 |
14375
|
14375
|
14460
|
14280
|
14380
|
14365
|
5
|
-10
|
149100
|
257772
|
10704
|
||
| 1806 |
14455
|
14485
|
14540
|
14365
|
14465
|
14445
|
10
|
-10
|
46540
|
89988
|
5250
|
||
| 1807 |
14550
|
14560
|
14630
|
14460
|
14555
|
14545
|
5
|
-5
|
6340
|
16920
|
2744
|
||
| 1808 |
14620
|
14680
|
14700
|
14545
|
14650
|
14630
|
30
|
10
|
544
|
3376
|
64
|
||
| 1809 |
14720
|
14775
|
14790
|
14650
|
14685
|
14730
|
-35
|
10
|
68
|
1262
|
12
|
||
| 1810 |
14810
|
14850
|
14850
|
14850
|
14850
|
14850
|
40
|
40
|
6
|
784
|
-6
|
||
| 1811 |
14900
|
14900
|
14900
|
0
|
0
|
0
|
536
|
0
|
|||||
| 1812 |
14970
|
14945
|
14945
|
14945
|
14945
|
14945
|
-25
|
-25
|
6
|
676
|
-6
|
||
| 1901 |
15000
|
15045
|
15045
|
15045
|
15045
|
15045
|
45
|
45
|
2
|
192
|
0
|
||
| 1902 |
15050
|
15120
|
15160
|
14950
|
15040
|
15025
|
-10
|
-25
|
98
|
118
|
10
|
||
| Total |
566492
|
777938 / -10482
|
|||||||||||
|
Zinc
|
1803 |
26540
|
26515
|
26705
|
26335
|
26655
|
26555
|
115
|
15
|
39412
|
55316
|
-7920
|
|
| 1804 |
26575
|
26575
|
26745
|
26380
|
26670
|
26575
|
95
|
0
|
296500
|
173488
|
-1588
|
||
| 1805 |
26535
|
26575
|
26740
|
26365
|
26650
|
26550
|
115
|
15
|
103842
|
127090
|
4450
|
||
| 1806 |
26475
|
26480
|
26660
|
26315
|
26585
|
26505
|
110
|
30
|
25824
|
54884
|
2924
|
||
| 1807 |
26415
|
26410
|
26600
|
26250
|
26570
|
26480
|
155
|
65
|
4292
|
12784
|
1462
|
||
| 1808 |
26325
|
26350
|
26490
|
26235
|
26490
|
26435
|
165
|
110
|
630
|
1664
|
212
|
||
| 1809 |
26255
|
26260
|
26400
|
26080
|
26390
|
26280
|
135
|
25
|
372
|
1168
|
124
|
||
| 1810 |
26170
|
26120
|
26285
|
26015
|
26245
|
26170
|
75
|
0
|
80
|
814
|
32
|
||
| 1811 |
26065
|
25955
|
25955
|
25955
|
25955
|
25955
|
-110
|
-110
|
8
|
312
|
6
|
||
| 1812 |
25915
|
25840
|
26080
|
25800
|
26080
|
25995
|
165
|
80
|
60
|
228
|
30
|
||
| 1901 |
25825
|
25885
|
25955
|
25725
|
25940
|
25885
|
115
|
60
|
74
|
172
|
18
|
||
| 1902 |
25760
|
25860
|
25860
|
25860
|
25860
|
25860
|
100
|
100
|
2
|
14
|
2
|
||
| Total |
471096
|
427934 / -248
|
|||||||||||
豫公网安备41010502003434号