| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1804 |
50860
|
50760
|
50820
|
49430
|
49900
|
49970
|
-960
|
-890
|
89734
|
164700
|
-6404
|
|
| 1805 |
50990
|
50970
|
51050
|
49660
|
50110
|
50260
|
-880
|
-730
|
447988
|
285658
|
-14868
|
||
| 1806 |
51230
|
51200
|
51250
|
49870
|
50320
|
50410
|
-910
|
-820
|
155050
|
167392
|
7232
|
||
| 1807 |
51460
|
51390
|
51410
|
50040
|
50460
|
50560
|
-1000
|
-900
|
38052
|
72040
|
2614
|
||
| 1808 |
51580
|
51470
|
51560
|
50210
|
50600
|
50630
|
-980
|
-950
|
17918
|
46126
|
132
|
||
| 1809 |
51890
|
51710
|
51760
|
50380
|
50700
|
50840
|
-1190
|
-1050
|
5220
|
39734
|
554
|
||
| 1810 |
52080
|
51860
|
51920
|
50620
|
50980
|
51030
|
-1100
|
-1050
|
1606
|
28922
|
150
|
||
| 1811 |
52230
|
52030
|
52160
|
50850
|
51140
|
51240
|
-1090
|
-990
|
644
|
25494
|
18
|
||
| 1812 |
52390
|
52180
|
52290
|
50990
|
51360
|
51600
|
-1030
|
-790
|
1166
|
21558
|
-68
|
||
| 1901 |
52370
|
52410
|
52530
|
51250
|
51520
|
51600
|
-850
|
-770
|
978
|
17084
|
-368
|
||
| 1902 |
52630
|
52660
|
52680
|
51500
|
51680
|
51810
|
-950
|
-820
|
332
|
13590
|
-60
|
||
| 1903 |
53010
|
52750
|
52840
|
51480
|
51920
|
51990
|
-1090
|
-1020
|
456
|
680
|
50
|
||
| Total |
759144
|
882978 / -11018
|
|||||||||||
|
Aluminium
|
1804 |
13855
|
13860
|
13875
|
13560
|
13680
|
13690
|
-175
|
-165
|
48218
|
126376
|
-7920
|
|
| 1805 |
13930
|
13940
|
13965
|
13640
|
13765
|
13790
|
-165
|
-140
|
386966
|
329000
|
-10604
|
||
| 1806 |
14020
|
14020
|
14050
|
13735
|
13845
|
13865
|
-175
|
-155
|
159260
|
209648
|
9622
|
||
| 1807 |
14105
|
14085
|
14140
|
13820
|
13930
|
13950
|
-175
|
-155
|
50028
|
76510
|
5368
|
||
| 1808 |
14190
|
14150
|
14210
|
13910
|
14015
|
14040
|
-175
|
-150
|
8056
|
22912
|
2718
|
||
| 1809 |
14265
|
14255
|
14295
|
13990
|
14125
|
14120
|
-140
|
-145
|
8502
|
14108
|
2632
|
||
| 1810 |
14345
|
14360
|
14385
|
14060
|
14140
|
14220
|
-205
|
-125
|
3770
|
6038
|
1450
|
||
| 1811 |
14450
|
14350
|
14350
|
14200
|
14240
|
14265
|
-210
|
-185
|
300
|
1260
|
218
|
||
| 1812 |
14485
|
14485
|
14485
|
14295
|
14350
|
14330
|
-135
|
-155
|
316
|
1804
|
82
|
||
| 1901 |
14560
|
14420
|
14435
|
14320
|
14380
|
14380
|
-180
|
-180
|
56
|
448
|
28
|
||
| 1902 |
14620
|
14500
|
14520
|
14400
|
14430
|
14445
|
-190
|
-175
|
72
|
408
|
8
|
||
| 1903 |
14645
|
14645
|
14645
|
0
|
0
|
0
|
30
|
0
|
|||||
| Total |
665544
|
788542 / 3602
|
|||||||||||
|
Zinc
|
1804 |
24785
|
24730
|
24850
|
24280
|
24690
|
24615
|
-95
|
-170
|
31070
|
47044
|
-5048
|
|
| 1805 |
24745
|
24660
|
24845
|
24235
|
24670
|
24590
|
-75
|
-155
|
804784
|
236648
|
-4538
|
||
| 1806 |
24685
|
24610
|
24750
|
24155
|
24580
|
24500
|
-105
|
-185
|
204714
|
137880
|
12478
|
||
| 1807 |
24605
|
24575
|
24670
|
24040
|
24510
|
24400
|
-95
|
-205
|
54164
|
51728
|
3658
|
||
| 1808 |
24535
|
24485
|
24600
|
23970
|
24460
|
24315
|
-75
|
-220
|
5420
|
14612
|
220
|
||
| 1809 |
24445
|
24485
|
24525
|
23880
|
24350
|
24280
|
-95
|
-165
|
2206
|
3322
|
394
|
||
| 1810 |
24385
|
24450
|
24450
|
23965
|
24200
|
24160
|
-185
|
-225
|
204
|
836
|
72
|
||
| 1811 |
24335
|
24350
|
24350
|
24010
|
24275
|
24205
|
-60
|
-130
|
54
|
540
|
42
|
||
| 1812 |
24300
|
24270
|
24300
|
23895
|
24120
|
24125
|
-180
|
-175
|
40
|
272
|
4
|
||
| 1901 |
24205
|
24105
|
24260
|
23765
|
23850
|
24005
|
-355
|
-200
|
202
|
528
|
-36
|
||
| 1902 |
24160
|
24135
|
24135
|
23665
|
23985
|
23945
|
-175
|
-215
|
24
|
124
|
12
|
||
| 1903 |
24040
|
24285
|
24285
|
23610
|
23610
|
23865
|
-430
|
-175
|
14
|
76
|
4
|
||
| Total |
1102896
|
493610 / 7262
|
|||||||||||
豫公网安备41010502003434号