| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1804 |
51100
|
51050
|
51090
|
50260
|
50400
|
50590
|
-700
|
-510
|
75366
|
178942
|
-3076
|
|
| 1805 |
51360
|
51280
|
51350
|
50470
|
50580
|
50840
|
-780
|
-520
|
300280
|
307212
|
11476
|
||
| 1806 |
51580
|
51500
|
51550
|
50680
|
50800
|
51030
|
-780
|
-550
|
72976
|
148276
|
6134
|
||
| 1807 |
51780
|
51820
|
51820
|
50880
|
50990
|
51250
|
-790
|
-530
|
19078
|
67204
|
3828
|
||
| 1808 |
51950
|
51990
|
51990
|
51060
|
51150
|
51450
|
-800
|
-500
|
6888
|
45140
|
1194
|
||
| 1809 |
52130
|
52110
|
52130
|
51260
|
51380
|
51670
|
-750
|
-460
|
4470
|
38012
|
1346
|
||
| 1810 |
52380
|
52250
|
52250
|
51460
|
51560
|
51890
|
-820
|
-490
|
1190
|
28560
|
296
|
||
| 1811 |
52600
|
52540
|
52550
|
51800
|
51800
|
52150
|
-800
|
-450
|
672
|
25478
|
52
|
||
| 1812 |
52770
|
52710
|
52720
|
51850
|
52000
|
52300
|
-770
|
-470
|
456
|
21694
|
-154
|
||
| 1901 |
52990
|
52560
|
52640
|
52090
|
52090
|
52410
|
-900
|
-580
|
400
|
17500
|
10
|
||
| 1902 |
53160
|
53010
|
53010
|
52340
|
52390
|
52570
|
-770
|
-590
|
508
|
13644
|
-166
|
||
| 1903 |
53290
|
53020
|
53310
|
52430
|
52540
|
52930
|
-750
|
-360
|
284
|
448
|
26
|
||
| Total |
482568
|
892110 / 20966
|
|||||||||||
|
Aluminium
|
1804 |
13905
|
13930
|
13930
|
13780
|
13845
|
13825
|
-60
|
-80
|
41584
|
142140
|
-5858
|
|
| 1805 |
13995
|
14030
|
14030
|
13855
|
13935
|
13920
|
-60
|
-75
|
244258
|
352532
|
4898
|
||
| 1806 |
14085
|
14090
|
14110
|
13945
|
14010
|
14005
|
-75
|
-80
|
80938
|
192976
|
7750
|
||
| 1807 |
14170
|
14190
|
14195
|
14030
|
14100
|
14090
|
-70
|
-80
|
27600
|
68860
|
6224
|
||
| 1808 |
14260
|
14270
|
14270
|
14115
|
14180
|
14165
|
-80
|
-95
|
3680
|
19774
|
1190
|
||
| 1809 |
14340
|
14355
|
14370
|
14200
|
14255
|
14255
|
-85
|
-85
|
3164
|
10936
|
1294
|
||
| 1810 |
14430
|
14380
|
14385
|
14280
|
14345
|
14330
|
-85
|
-100
|
104
|
4262
|
20
|
||
| 1811 |
14495
|
14450
|
14450
|
14375
|
14375
|
14395
|
-120
|
-100
|
28
|
1036
|
-6
|
||
| 1812 |
14535
|
14500
|
14520
|
14410
|
14425
|
14440
|
-110
|
-95
|
28
|
1700
|
16
|
||
| 1901 |
14620
|
14595
|
14605
|
14500
|
14500
|
14545
|
-120
|
-75
|
12
|
422
|
2
|
||
| 1902 |
14645
|
14620
|
14690
|
14610
|
14610
|
14620
|
-35
|
-25
|
44
|
400
|
-2
|
||
| 1903 |
14720
|
14650
|
14650
|
14630
|
14630
|
14640
|
-90
|
-80
|
4
|
28
|
0
|
||
| Total |
401444
|
795066 / 15528
|
|||||||||||
|
Zinc
|
1804 |
24805
|
24835
|
24835
|
24310
|
24420
|
24470
|
-385
|
-335
|
37674
|
57204
|
-4700
|
|
| 1805 |
24820
|
24800
|
24800
|
24290
|
24405
|
24450
|
-415
|
-370
|
668916
|
257696
|
14352
|
||
| 1806 |
24770
|
24720
|
24745
|
24250
|
24355
|
24405
|
-415
|
-365
|
124514
|
113032
|
9208
|
||
| 1807 |
24710
|
24665
|
24670
|
24195
|
24295
|
24350
|
-415
|
-360
|
32614
|
35120
|
2414
|
||
| 1808 |
24655
|
24630
|
24800
|
24145
|
24265
|
24320
|
-390
|
-335
|
6240
|
12940
|
2070
|
||
| 1809 |
24560
|
24540
|
24540
|
24080
|
24200
|
24245
|
-360
|
-315
|
1860
|
2398
|
310
|
||
| 1810 |
24450
|
24295
|
24320
|
24015
|
24120
|
24145
|
-330
|
-305
|
94
|
748
|
-14
|
||
| 1811 |
24420
|
24130
|
24130
|
23980
|
24050
|
24030
|
-370
|
-390
|
148
|
504
|
56
|
||
| 1812 |
24405
|
24000
|
24005
|
23975
|
24000
|
23990
|
-405
|
-415
|
20
|
298
|
14
|
||
| 1901 |
24260
|
24050
|
24080
|
23790
|
23910
|
23905
|
-350
|
-355
|
100
|
458
|
20
|
||
| 1902 |
24240
|
23890
|
23955
|
23715
|
23800
|
23850
|
-440
|
-390
|
44
|
126
|
22
|
||
| 1903 |
24245
|
24460
|
24460
|
23700
|
23700
|
24030
|
-545
|
-215
|
12
|
6
|
6
|
||
| Total |
872236
|
480530 / 23758
|
|||||||||||
豫公网安备41010502003434号