| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1804 |
50460
|
50420
|
50700
|
50140
|
50680
|
50370
|
220
|
-90
|
35700
|
54550
|
-3210
|
|
| 1805 |
50360
|
50340
|
50650
|
50060
|
50610
|
50330
|
250
|
-30
|
148164
|
252812
|
4104
|
||
| 1806 |
50510
|
50520
|
50810
|
50220
|
50750
|
50500
|
240
|
-10
|
123742
|
232140
|
1658
|
||
| 1807 |
50650
|
50700
|
50950
|
50370
|
50900
|
50680
|
250
|
30
|
52934
|
109478
|
3222
|
||
| 1808 |
50840
|
50840
|
51130
|
50540
|
51090
|
50830
|
250
|
-10
|
14510
|
51546
|
2152
|
||
| 1809 |
51000
|
50720
|
51320
|
50690
|
51310
|
50980
|
310
|
-20
|
4910
|
36492
|
-166
|
||
| 1810 |
51190
|
51330
|
51500
|
50870
|
51480
|
51210
|
290
|
20
|
3170
|
30378
|
38
|
||
| 1811 |
51320
|
51260
|
51740
|
51050
|
51680
|
51320
|
360
|
0
|
2834
|
26582
|
246
|
||
| 1812 |
51530
|
51680
|
51910
|
51160
|
51870
|
51530
|
340
|
0
|
4236
|
24384
|
1452
|
||
| 1901 |
51730
|
51390
|
52120
|
51390
|
52070
|
51920
|
340
|
190
|
6362
|
20968
|
4536
|
||
| 1902 |
51900
|
52070
|
52320
|
51610
|
52240
|
52120
|
340
|
220
|
5418
|
18090
|
3292
|
||
| 1903 |
52020
|
51910
|
52580
|
51800
|
52480
|
52330
|
460
|
310
|
6090
|
6148
|
4392
|
||
| Total |
408070
|
863568 / 21716
|
|||||||||||
|
Aluminium
|
1804 |
13990
|
14145
|
14265
|
14100
|
14190
|
14140
|
200
|
150
|
22620
|
69760
|
-240
|
|
| 1805 |
14005
|
14290
|
14310
|
14085
|
14200
|
14140
|
195
|
135
|
188792
|
252668
|
-8326
|
||
| 1806 |
14065
|
14295
|
14375
|
14140
|
14270
|
14205
|
205
|
140
|
183096
|
274084
|
5104
|
||
| 1807 |
14130
|
14500
|
14500
|
14210
|
14330
|
14270
|
200
|
140
|
42250
|
106056
|
-1252
|
||
| 1808 |
14205
|
14485
|
14545
|
14285
|
14400
|
14335
|
195
|
130
|
12438
|
33652
|
1176
|
||
| 1809 |
14285
|
14425
|
14625
|
14365
|
14470
|
14410
|
185
|
125
|
4624
|
20002
|
818
|
||
| 1810 |
14355
|
14600
|
14600
|
14415
|
14525
|
14480
|
170
|
125
|
1436
|
9150
|
324
|
||
| 1811 |
14430
|
14550
|
14600
|
14505
|
14600
|
14575
|
170
|
145
|
598
|
1168
|
-66
|
||
| 1812 |
14465
|
14595
|
14610
|
14545
|
14610
|
14595
|
145
|
130
|
112
|
1942
|
44
|
||
| 1901 |
14555
|
14680
|
14680
|
14615
|
14650
|
14635
|
95
|
80
|
26
|
496
|
4
|
||
| 1902 |
14590
|
14645
|
14780
|
14645
|
14720
|
14695
|
130
|
105
|
120
|
448
|
16
|
||
| 1903 |
14570
|
15025
|
15025
|
14700
|
14700
|
14820
|
130
|
250
|
12
|
176
|
6
|
||
| Total |
456124
|
769602 / -2392
|
|||||||||||
|
Zinc
|
1804 |
24735
|
24855
|
24930
|
24410
|
24595
|
24510
|
-140
|
-225
|
8620
|
15060
|
-3350
|
|
| 1805 |
24720
|
24705
|
24875
|
24315
|
24470
|
24495
|
-250
|
-225
|
221500
|
135442
|
-5638
|
||
| 1806 |
24645
|
24615
|
24785
|
24180
|
24355
|
24370
|
-290
|
-275
|
276874
|
217408
|
19406
|
||
| 1807 |
24565
|
24460
|
24695
|
24090
|
24275
|
24280
|
-290
|
-285
|
69204
|
87230
|
7380
|
||
| 1808 |
24460
|
24410
|
24590
|
24005
|
24165
|
24150
|
-295
|
-310
|
15524
|
21728
|
3638
|
||
| 1809 |
24385
|
24310
|
24535
|
23930
|
24080
|
24045
|
-305
|
-340
|
4374
|
5206
|
1274
|
||
| 1810 |
24300
|
24185
|
24185
|
23845
|
24020
|
23905
|
-280
|
-395
|
210
|
848
|
-24
|
||
| 1811 |
24190
|
24100
|
24100
|
23775
|
23885
|
23840
|
-305
|
-350
|
128
|
524
|
0
|
||
| 1812 |
24220
|
23680
|
23810
|
23680
|
23750
|
23745
|
-470
|
-475
|
8
|
296
|
4
|
||
| 1901 |
24050
|
24100
|
24100
|
23565
|
23670
|
23765
|
-380
|
-285
|
122
|
888
|
-50
|
||
| 1902 |
23915
|
23725
|
23725
|
23495
|
23545
|
23570
|
-370
|
-345
|
8
|
190
|
2
|
||
| 1903 |
23870
|
24270
|
24270
|
23370
|
23370
|
23610
|
-500
|
-260
|
10
|
124
|
2
|
||
| Total |
596582
|
484944 / 22644
|
|||||||||||
豫公网安备41010502003434号