| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1804 |
49980
|
50140
|
50520
|
50130
|
50470
|
50250
|
490
|
270
|
32400
|
76660
|
-6480
|
|
| 1805 |
50000
|
50150
|
50600
|
50080
|
50390
|
50280
|
390
|
280
|
177164
|
261460
|
-7514
|
||
| 1806 |
50160
|
50320
|
50790
|
50260
|
50550
|
50460
|
390
|
300
|
108144
|
230614
|
3228
|
||
| 1807 |
50320
|
50600
|
50950
|
50440
|
50750
|
50620
|
430
|
300
|
22966
|
101660
|
2816
|
||
| 1808 |
50490
|
50710
|
51130
|
50620
|
50900
|
50820
|
410
|
330
|
5358
|
49472
|
-68
|
||
| 1809 |
50680
|
50890
|
51270
|
50790
|
51090
|
50960
|
410
|
280
|
2788
|
36434
|
-42
|
||
| 1810 |
50840
|
51140
|
51450
|
50980
|
51270
|
51150
|
430
|
310
|
2274
|
30120
|
72
|
||
| 1811 |
51030
|
51220
|
51910
|
51200
|
51450
|
51400
|
420
|
370
|
304
|
25942
|
4
|
||
| 1812 |
51210
|
51540
|
51790
|
51340
|
51600
|
51550
|
390
|
340
|
362
|
22272
|
14
|
||
| 1901 |
51380
|
51760
|
52000
|
51580
|
51810
|
51800
|
430
|
420
|
374
|
16390
|
174
|
||
| 1902 |
51580
|
51950
|
52240
|
51700
|
51970
|
52110
|
390
|
530
|
874
|
14012
|
530
|
||
| 1903 |
51800
|
52250
|
52380
|
51960
|
52290
|
52170
|
490
|
370
|
228
|
1506
|
68
|
||
| Total |
353236
|
866542 / -7198
|
|||||||||||
|
Aluminium
|
1804 |
13705
|
13795
|
13970
|
13695
|
13950
|
13845
|
245
|
140
|
21210
|
76600
|
-6410
|
|
| 1805 |
13730
|
13765
|
13995
|
13705
|
13990
|
13860
|
260
|
130
|
311646
|
292588
|
-23072
|
||
| 1806 |
13805
|
13855
|
14065
|
13780
|
14055
|
13935
|
250
|
130
|
172928
|
255338
|
19568
|
||
| 1807 |
13875
|
13930
|
14130
|
13860
|
14125
|
13995
|
250
|
120
|
51964
|
103988
|
6054
|
||
| 1808 |
13955
|
13985
|
14205
|
13930
|
14200
|
14090
|
245
|
135
|
14788
|
30486
|
1516
|
||
| 1809 |
14020
|
14075
|
14280
|
14005
|
14275
|
14170
|
255
|
150
|
4694
|
18348
|
490
|
||
| 1810 |
14105
|
14130
|
14360
|
14090
|
14355
|
14235
|
250
|
130
|
726
|
8742
|
290
|
||
| 1811 |
14180
|
14295
|
14370
|
14295
|
14370
|
14325
|
190
|
145
|
52
|
1224
|
-42
|
||
| 1812 |
14245
|
14265
|
14500
|
14265
|
14500
|
14405
|
255
|
160
|
80
|
1880
|
48
|
||
| 1901 |
14275
|
14300
|
14505
|
14300
|
14505
|
14410
|
230
|
135
|
26
|
486
|
0
|
||
| 1902 |
14390
|
14525
|
14600
|
14525
|
14600
|
14575
|
210
|
185
|
22
|
426
|
-8
|
||
| 1903 |
14400
|
14555
|
14595
|
14555
|
14595
|
14575
|
195
|
175
|
4
|
164
|
0
|
||
| Total |
578140
|
790270 / -1566
|
|||||||||||
|
Zinc
|
1804 |
24920
|
25080
|
25235
|
24975
|
25020
|
25055
|
100
|
135
|
5800
|
23250
|
-2920
|
|
| 1805 |
24860
|
24910
|
25275
|
24905
|
24970
|
25060
|
110
|
200
|
367360
|
159670
|
-18948
|
||
| 1806 |
24805
|
24865
|
25250
|
24855
|
24910
|
25000
|
105
|
195
|
185512
|
169450
|
6992
|
||
| 1807 |
24745
|
24790
|
25140
|
24775
|
24835
|
24925
|
90
|
180
|
44654
|
76292
|
5294
|
||
| 1808 |
24675
|
24760
|
25065
|
24720
|
24750
|
24845
|
75
|
170
|
4988
|
16562
|
450
|
||
| 1809 |
24600
|
24670
|
24980
|
24630
|
24680
|
24755
|
80
|
155
|
2366
|
3650
|
118
|
||
| 1810 |
24540
|
24310
|
24920
|
24310
|
24530
|
24555
|
-10
|
15
|
186
|
814
|
-26
|
||
| 1811 |
24425
|
24700
|
24770
|
24465
|
24510
|
24600
|
85
|
175
|
248
|
502
|
-4
|
||
| 1812 |
24275
|
24610
|
24630
|
24385
|
24395
|
24485
|
120
|
210
|
62
|
292
|
14
|
||
| 1901 |
24205
|
24480
|
24560
|
24185
|
24310
|
24395
|
105
|
190
|
270
|
910
|
142
|
||
| 1902 |
24150
|
24375
|
24375
|
24145
|
24160
|
24205
|
10
|
55
|
8
|
188
|
2
|
||
| 1903 |
24050
|
24400
|
24400
|
23960
|
24075
|
24175
|
25
|
125
|
16
|
118
|
6
|
||
| Total |
611470
|
451698 / -8880
|
|||||||||||
豫公网安备41010502003434号