| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1803 |
53190
|
53250
|
53330
|
52870
|
53110
|
53070
|
-80
|
-120
|
52620
|
95116
|
-13280
|
|
| 1804 |
53430
|
53490
|
53580
|
53100
|
53370
|
53330
|
-60
|
-100
|
174578
|
224336
|
-2088
|
||
| 1805 |
53680
|
53700
|
53800
|
53340
|
53560
|
53540
|
-120
|
-140
|
85628
|
214600
|
17798
|
||
| 1806 |
53870
|
53820
|
54000
|
53530
|
53760
|
53720
|
-110
|
-150
|
21198
|
91222
|
4190
|
||
| 1807 |
54060
|
54100
|
54170
|
53720
|
53940
|
53890
|
-120
|
-170
|
3926
|
45994
|
328
|
||
| 1808 |
54320
|
54330
|
54370
|
53930
|
54120
|
54120
|
-200
|
-200
|
916
|
40072
|
2
|
||
| 1809 |
54610
|
54550
|
54590
|
54130
|
54350
|
54350
|
-260
|
-260
|
1512
|
34212
|
-4
|
||
| 1810 |
54760
|
54720
|
54720
|
54350
|
54550
|
54460
|
-210
|
-300
|
912
|
27740
|
12
|
||
| 1811 |
54860
|
54980
|
55020
|
54580
|
54790
|
54700
|
-70
|
-160
|
548
|
25802
|
-126
|
||
| 1812 |
55190
|
55090
|
55190
|
54730
|
54980
|
54930
|
-210
|
-260
|
1004
|
17428
|
98
|
||
| 1901 |
55350
|
55270
|
55270
|
54950
|
55160
|
55120
|
-190
|
-230
|
540
|
9346
|
172
|
||
| 1902 |
55470
|
55530
|
55530
|
55130
|
55330
|
55320
|
-140
|
-150
|
358
|
5178
|
192
|
||
| Total |
343740
|
831046 / 7294
|
|||||||||||
|
Aluminium
|
1803 |
14200
|
14225
|
14230
|
14075
|
14200
|
14160
|
0
|
-40
|
41844
|
115504
|
-13482
|
|
| 1804 |
14290
|
14315
|
14320
|
14160
|
14285
|
14245
|
-5
|
-45
|
268224
|
280028
|
2700
|
||
| 1805 |
14365
|
14385
|
14400
|
14240
|
14370
|
14325
|
5
|
-40
|
140088
|
272592
|
14820
|
||
| 1806 |
14445
|
14490
|
14490
|
14335
|
14460
|
14420
|
15
|
-25
|
43954
|
98788
|
8800
|
||
| 1807 |
14545
|
14560
|
14575
|
14425
|
14560
|
14500
|
15
|
-45
|
8106
|
19580
|
2660
|
||
| 1808 |
14630
|
14645
|
14665
|
14530
|
14645
|
14595
|
15
|
-35
|
4472
|
5120
|
1744
|
||
| 1809 |
14730
|
14620
|
14755
|
14615
|
14750
|
14665
|
20
|
-65
|
1056
|
1586
|
324
|
||
| 1810 |
14850
|
14730
|
14880
|
14725
|
14815
|
14780
|
-35
|
-70
|
16
|
782
|
-2
|
||
| 1811 |
14900
|
14880
|
14880
|
14880
|
14880
|
14880
|
-20
|
-20
|
6
|
540
|
4
|
||
| 1812 |
14945
|
14815
|
14920
|
14815
|
14920
|
14875
|
-25
|
-70
|
40
|
678
|
2
|
||
| 1901 |
15045
|
14950
|
14975
|
14945
|
14975
|
14955
|
-70
|
-90
|
6
|
196
|
4
|
||
| 1902 |
15025
|
14920
|
14985
|
14920
|
14975
|
14950
|
-50
|
-75
|
22
|
128
|
10
|
||
| Total |
507834
|
795522 / 17584
|
|||||||||||
|
Zinc
|
1803 |
26555
|
26675
|
26735
|
26565
|
26630
|
26645
|
75
|
90
|
32754
|
46148
|
-9168
|
|
| 1804 |
26575
|
26690
|
26770
|
26600
|
26660
|
26675
|
85
|
100
|
252854
|
171266
|
-2222
|
||
| 1805 |
26550
|
26650
|
26750
|
26590
|
26650
|
26660
|
100
|
110
|
108764
|
140436
|
13346
|
||
| 1806 |
26505
|
26630
|
26690
|
26545
|
26610
|
26610
|
105
|
105
|
23098
|
57612
|
2728
|
||
| 1807 |
26480
|
26605
|
26640
|
26490
|
26555
|
26555
|
75
|
75
|
5618
|
14052
|
1268
|
||
| 1808 |
26435
|
26520
|
26555
|
26430
|
26490
|
26485
|
55
|
50
|
1694
|
2594
|
930
|
||
| 1809 |
26280
|
26335
|
26450
|
26330
|
26420
|
26390
|
140
|
110
|
230
|
1222
|
54
|
||
| 1810 |
26170
|
26280
|
26315
|
26235
|
26315
|
26285
|
145
|
115
|
28
|
830
|
16
|
||
| 1811 |
25955
|
26160
|
26200
|
26145
|
26180
|
26175
|
225
|
220
|
18
|
320
|
8
|
||
| 1812 |
25995
|
26105
|
26150
|
26025
|
26150
|
26095
|
155
|
100
|
24
|
242
|
14
|
||
| 1901 |
25885
|
25865
|
26075
|
25865
|
26050
|
25980
|
165
|
95
|
52
|
196
|
24
|
||
| 1902 |
25860
|
25820
|
25965
|
25815
|
25965
|
25875
|
105
|
15
|
16
|
16
|
2
|
||
| Total |
425150
|
434934 / 7000
|
|||||||||||
豫公网安备41010502003434号