| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1804 |
50250
|
50380
|
50680
|
50220
|
50450
|
50480
|
200
|
230
|
36990
|
66630
|
-10030
|
|
| 1805 |
50280
|
50400
|
50640
|
50150
|
50370
|
50390
|
90
|
110
|
202750
|
257290
|
-4170
|
||
| 1806 |
50460
|
50530
|
50810
|
50310
|
50530
|
50560
|
70
|
100
|
136086
|
228992
|
-1622
|
||
| 1807 |
50620
|
50750
|
50990
|
50470
|
50680
|
50710
|
60
|
90
|
36206
|
103956
|
2296
|
||
| 1808 |
50820
|
50900
|
51160
|
50660
|
50840
|
50890
|
20
|
70
|
9954
|
49788
|
316
|
||
| 1809 |
50960
|
51060
|
51310
|
50820
|
50990
|
51050
|
30
|
90
|
6724
|
37174
|
740
|
||
| 1810 |
51150
|
51240
|
51500
|
51020
|
51180
|
51220
|
30
|
70
|
3822
|
30518
|
398
|
||
| 1811 |
51400
|
51330
|
51670
|
51220
|
51310
|
51370
|
-90
|
-30
|
1950
|
26106
|
164
|
||
| 1812 |
51550
|
51510
|
51840
|
51350
|
51500
|
51540
|
-50
|
-10
|
4028
|
22702
|
430
|
||
| 1901 |
51800
|
51680
|
52050
|
51600
|
51710
|
51760
|
-90
|
-40
|
1262
|
16504
|
114
|
||
| 1902 |
52110
|
51930
|
52270
|
51780
|
51880
|
52080
|
-230
|
-30
|
1710
|
14816
|
804
|
||
| 1903 |
52170
|
52480
|
52480
|
51880
|
52000
|
52180
|
-170
|
10
|
592
|
1740
|
234
|
||
| Total |
442074
|
856216 / -10326
|
|||||||||||
|
Aluminium
|
1804 |
13845
|
14035
|
14105
|
13945
|
14065
|
14040
|
220
|
195
|
18450
|
72090
|
-4510
|
|
| 1805 |
13860
|
13980
|
14125
|
13960
|
14080
|
14050
|
220
|
190
|
221062
|
275974
|
-16614
|
||
| 1806 |
13935
|
14065
|
14190
|
14030
|
14140
|
14120
|
205
|
185
|
141562
|
259446
|
4108
|
||
| 1807 |
13995
|
14110
|
14260
|
14100
|
14210
|
14185
|
215
|
190
|
38728
|
107706
|
3718
|
||
| 1808 |
14090
|
14220
|
14325
|
14175
|
14280
|
14265
|
190
|
175
|
10354
|
31592
|
1106
|
||
| 1809 |
14170
|
14285
|
14400
|
14245
|
14380
|
14330
|
210
|
160
|
5942
|
19766
|
1418
|
||
| 1810 |
14235
|
14370
|
14465
|
14305
|
14440
|
14400
|
205
|
165
|
766
|
8764
|
22
|
||
| 1811 |
14325
|
14450
|
14450
|
14450
|
14450
|
14450
|
125
|
125
|
2
|
1226
|
2
|
||
| 1812 |
14405
|
14555
|
14675
|
14505
|
14545
|
14560
|
140
|
155
|
34
|
1898
|
18
|
||
| 1901 |
14410
|
14630
|
14650
|
14505
|
14580
|
14590
|
170
|
180
|
36
|
490
|
4
|
||
| 1902 |
14575
|
14695
|
14720
|
14685
|
14685
|
14705
|
110
|
130
|
10
|
430
|
4
|
||
| 1903 |
14575
|
14740
|
14740
|
14740
|
14740
|
14740
|
165
|
165
|
2
|
162
|
-2
|
||
| Total |
436948
|
779544 / -10726
|
|||||||||||
|
Zinc
|
1804 |
25055
|
25020
|
25060
|
24775
|
24805
|
24935
|
-250
|
-120
|
8360
|
20320
|
-2930
|
|
| 1805 |
25060
|
25020
|
25045
|
24695
|
24765
|
24905
|
-295
|
-155
|
387638
|
148338
|
-11332
|
||
| 1806 |
25000
|
24960
|
24990
|
24635
|
24710
|
24845
|
-290
|
-155
|
242546
|
185182
|
15732
|
||
| 1807 |
24925
|
24835
|
24905
|
24560
|
24620
|
24750
|
-305
|
-175
|
44984
|
77802
|
1510
|
||
| 1808 |
24845
|
24735
|
24830
|
24485
|
24525
|
24675
|
-320
|
-170
|
4302
|
17278
|
716
|
||
| 1809 |
24755
|
24665
|
24740
|
24405
|
24500
|
24605
|
-255
|
-150
|
1608
|
3860
|
210
|
||
| 1810 |
24555
|
24590
|
24655
|
24285
|
24285
|
24440
|
-270
|
-115
|
226
|
874
|
60
|
||
| 1811 |
24600
|
24465
|
24560
|
24265
|
24270
|
24435
|
-330
|
-165
|
42
|
522
|
20
|
||
| 1812 |
24485
|
24445
|
24445
|
24310
|
24310
|
24330
|
-175
|
-155
|
14
|
292
|
0
|
||
| 1901 |
24395
|
24290
|
24345
|
23980
|
24035
|
24210
|
-360
|
-185
|
94
|
928
|
18
|
||
| 1902 |
24205
|
24195
|
24260
|
24040
|
24040
|
24175
|
-165
|
-30
|
14
|
190
|
2
|
||
| 1903 |
24175
|
24005
|
24130
|
23980
|
23980
|
24030
|
-195
|
-145
|
10
|
120
|
2
|
||
| Total |
689838
|
455706 / 4008
|
|||||||||||
豫公网安备41010502003434号