| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1804 |
52070
|
51550
|
52020
|
51470
|
51860
|
51690
|
-210
|
-380
|
63264
|
191118
|
-6184
|
|
| 1805 |
52390
|
51820
|
52300
|
51730
|
52120
|
51950
|
-270
|
-440
|
205452
|
285674
|
-3286
|
||
| 1806 |
52610
|
52080
|
52530
|
51980
|
52350
|
52190
|
-260
|
-420
|
42988
|
131400
|
3500
|
||
| 1807 |
52800
|
52320
|
52760
|
52210
|
52580
|
52420
|
-220
|
-380
|
9098
|
58682
|
1476
|
||
| 1808 |
52990
|
52530
|
52950
|
52350
|
52820
|
52620
|
-170
|
-370
|
2666
|
43424
|
-108
|
||
| 1809 |
53330
|
52690
|
53190
|
52620
|
52950
|
52790
|
-380
|
-540
|
1372
|
35760
|
38
|
||
| 1810 |
53600
|
52920
|
53390
|
52820
|
53210
|
53040
|
-390
|
-560
|
988
|
27956
|
-6
|
||
| 1811 |
53720
|
53180
|
53610
|
53030
|
53490
|
53310
|
-230
|
-410
|
800
|
25312
|
-94
|
||
| 1812 |
53780
|
53400
|
53780
|
53220
|
53580
|
53420
|
-200
|
-360
|
2184
|
22040
|
476
|
||
| 1901 |
54250
|
53500
|
54000
|
53400
|
53860
|
53780
|
-390
|
-470
|
2364
|
17304
|
1344
|
||
| 1902 |
54340
|
53730
|
54240
|
53520
|
54040
|
54050
|
-300
|
-290
|
3796
|
13708
|
2636
|
||
| 1903 |
54340
|
53980
|
54400
|
53750
|
54400
|
54220
|
60
|
-120
|
132
|
120
|
120
|
||
| Total |
335104
|
852498 / -88
|
|||||||||||
|
Aluminium
|
1804 |
13885
|
13875
|
13950
|
13835
|
13910
|
13870
|
25
|
-15
|
29554
|
160142
|
-5338
|
|
| 1805 |
13975
|
13970
|
14050
|
13915
|
13995
|
13960
|
20
|
-15
|
202046
|
351672
|
-9884
|
||
| 1806 |
14060
|
14060
|
14125
|
14010
|
14090
|
14050
|
30
|
-10
|
61582
|
171926
|
108
|
||
| 1807 |
14150
|
14155
|
14215
|
14095
|
14165
|
14130
|
15
|
-20
|
21788
|
55014
|
3666
|
||
| 1808 |
14230
|
14230
|
14290
|
14175
|
14240
|
14210
|
10
|
-20
|
3532
|
17040
|
1066
|
||
| 1809 |
14325
|
14320
|
14365
|
14255
|
14325
|
14295
|
0
|
-30
|
578
|
7348
|
138
|
||
| 1810 |
14365
|
14405
|
14440
|
14350
|
14375
|
14390
|
10
|
25
|
98
|
2892
|
44
|
||
| 1811 |
14510
|
14510
|
14510
|
14430
|
14465
|
14485
|
-45
|
-25
|
70
|
1068
|
20
|
||
| 1812 |
14485
|
14540
|
14540
|
14445
|
14510
|
14490
|
25
|
5
|
26
|
1654
|
16
|
||
| 1901 |
14560
|
14580
|
14620
|
14570
|
14615
|
14595
|
55
|
35
|
12
|
406
|
2
|
||
| 1902 |
14660
|
14635
|
14695
|
14635
|
14695
|
14665
|
35
|
5
|
4
|
414
|
0
|
||
| 1903 |
14660
|
14660
|
14660
|
0
|
0
|
0
|
0
|
0
|
|||||
| Total |
319290
|
769576 / -10162
|
|||||||||||
|
Zinc
|
1804 |
24880
|
24855
|
24985
|
24690
|
24890
|
24870
|
10
|
-10
|
51270
|
73630
|
-5848
|
|
| 1805 |
24860
|
24850
|
24990
|
24670
|
24910
|
24845
|
50
|
-15
|
428084
|
237142
|
-6992
|
||
| 1806 |
24810
|
24800
|
24955
|
24625
|
24875
|
24810
|
65
|
0
|
48484
|
93566
|
1250
|
||
| 1807 |
24730
|
24710
|
24895
|
24535
|
24820
|
24745
|
90
|
15
|
15490
|
29078
|
-2814
|
||
| 1808 |
24645
|
24620
|
24835
|
24470
|
24750
|
24700
|
105
|
55
|
2482
|
9820
|
150
|
||
| 1809 |
24570
|
24555
|
24730
|
24400
|
24690
|
24625
|
120
|
55
|
638
|
1648
|
-10
|
||
| 1810 |
24500
|
24510
|
24650
|
24445
|
24635
|
24540
|
135
|
40
|
68
|
750
|
12
|
||
| 1811 |
24420
|
24320
|
24570
|
24320
|
24570
|
24490
|
150
|
70
|
98
|
428
|
22
|
||
| 1812 |
24225
|
24340
|
24485
|
24340
|
24485
|
24465
|
260
|
240
|
48
|
292
|
22
|
||
| 1901 |
24245
|
24285
|
24405
|
24165
|
24405
|
24275
|
160
|
30
|
66
|
346
|
10
|
||
| 1902 |
24245
|
24190
|
24230
|
24100
|
24230
|
24165
|
-15
|
-80
|
88
|
94
|
38
|
||
| 1903 |
24245
|
24245
|
24245
|
0
|
0
|
0
|
0
|
0
|
|||||
| Total |
546816
|
446794 / -14160
|
|||||||||||
豫公网安备41010502003434号