| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1804 |
51170
|
51200
|
51220
|
50330
|
50600
|
50670
|
-570
|
-500
|
20210
|
29620
|
-6740
|
|
| 1805 |
51110
|
51200
|
51210
|
50180
|
50510
|
50710
|
-600
|
-400
|
153782
|
226164
|
-8040
|
||
| 1806 |
51270
|
51360
|
51370
|
50300
|
50620
|
50860
|
-650
|
-410
|
260970
|
236052
|
6202
|
||
| 1807 |
51430
|
51500
|
51550
|
50470
|
50790
|
51030
|
-640
|
-400
|
68328
|
123470
|
6078
|
||
| 1808 |
51590
|
51610
|
51710
|
50660
|
50910
|
51120
|
-680
|
-470
|
15058
|
53926
|
2100
|
||
| 1809 |
51780
|
51710
|
51890
|
50830
|
51200
|
51330
|
-580
|
-450
|
7576
|
37440
|
78
|
||
| 1810 |
52020
|
52000
|
52050
|
51030
|
51350
|
51560
|
-670
|
-460
|
1982
|
30594
|
-14
|
||
| 1811 |
52220
|
52040
|
52210
|
51230
|
51520
|
51810
|
-700
|
-410
|
1154
|
26586
|
-58
|
||
| 1812 |
52350
|
52370
|
52400
|
51430
|
51730
|
51960
|
-620
|
-390
|
912
|
26122
|
46
|
||
| 1901 |
52670
|
52640
|
52640
|
51600
|
51840
|
52440
|
-830
|
-230
|
1550
|
24230
|
572
|
||
| 1902 |
52890
|
52650
|
52770
|
51830
|
52070
|
52370
|
-820
|
-520
|
710
|
21268
|
152
|
||
| 1903 |
53050
|
52930
|
52970
|
51980
|
52240
|
52510
|
-810
|
-540
|
810
|
9222
|
136
|
||
| Total |
533042
|
844694 / 512
|
|||||||||||
|
Aluminium
|
1804 |
14310
|
14310
|
14340
|
14200
|
14275
|
14245
|
-35
|
-65
|
7890
|
62170
|
-4550
|
|
| 1805 |
14300
|
14295
|
14330
|
14170
|
14245
|
14235
|
-55
|
-65
|
91926
|
206504
|
-12926
|
||
| 1806 |
14385
|
14405
|
14410
|
14240
|
14325
|
14315
|
-60
|
-70
|
305376
|
319446
|
12996
|
||
| 1807 |
14460
|
14455
|
14485
|
14320
|
14400
|
14385
|
-60
|
-75
|
87170
|
143314
|
7772
|
||
| 1808 |
14530
|
14525
|
14550
|
14400
|
14465
|
14455
|
-65
|
-75
|
22882
|
51124
|
3778
|
||
| 1809 |
14575
|
14635
|
14635
|
14470
|
14550
|
14525
|
-25
|
-50
|
5888
|
20598
|
-312
|
||
| 1810 |
14660
|
14685
|
14685
|
14525
|
14625
|
14580
|
-35
|
-80
|
1150
|
8828
|
-44
|
||
| 1811 |
14750
|
14710
|
14755
|
14640
|
14685
|
14695
|
-65
|
-55
|
102
|
1270
|
40
|
||
| 1812 |
14825
|
14800
|
14825
|
14740
|
14765
|
14790
|
-60
|
-35
|
66
|
1180
|
2
|
||
| 1901 |
14895
|
14860
|
14875
|
14765
|
14855
|
14825
|
-40
|
-70
|
52
|
610
|
8
|
||
| 1902 |
14980
|
14940
|
14955
|
14880
|
14905
|
14910
|
-75
|
-70
|
38
|
460
|
12
|
||
| 1903 |
14975
|
14980
|
15025
|
14940
|
15025
|
14970
|
50
|
-5
|
24
|
204
|
12
|
||
| Total |
522564
|
815708 / 6788
|
|||||||||||
|
Zinc
|
1804 |
24660
|
24590
|
24590
|
23695
|
23850
|
24095
|
-810
|
-565
|
6150
|
8670
|
-3140
|
|
| 1805 |
24600
|
24640
|
24655
|
23600
|
23745
|
24090
|
-855
|
-510
|
192220
|
117548
|
4560
|
||
| 1806 |
24500
|
24525
|
24570
|
23435
|
23625
|
23955
|
-875
|
-545
|
916278
|
294998
|
72826
|
||
| 1807 |
24425
|
24480
|
24480
|
23325
|
23510
|
23810
|
-915
|
-615
|
132138
|
111098
|
18192
|
||
| 1808 |
24325
|
24360
|
24385
|
23230
|
23420
|
23655
|
-905
|
-670
|
27630
|
29764
|
4620
|
||
| 1809 |
24260
|
24235
|
24305
|
23150
|
23350
|
23590
|
-910
|
-670
|
8510
|
7564
|
1996
|
||
| 1810 |
24135
|
24100
|
24100
|
23085
|
23255
|
23420
|
-880
|
-715
|
258
|
842
|
-12
|
||
| 1811 |
24045
|
23965
|
24010
|
23000
|
23205
|
23345
|
-840
|
-700
|
84
|
508
|
-30
|
||
| 1812 |
24015
|
23860
|
23860
|
23050
|
23145
|
23160
|
-870
|
-855
|
146
|
342
|
32
|
||
| 1901 |
23885
|
23840
|
23850
|
22890
|
23040
|
23150
|
-845
|
-735
|
570
|
820
|
-72
|
||
| 1902 |
23840
|
23625
|
23625
|
22750
|
22930
|
22955
|
-910
|
-885
|
36
|
192
|
-4
|
||
| 1903 |
23705
|
23525
|
23525
|
22700
|
22810
|
22770
|
-895
|
-935
|
192
|
328
|
148
|
||
| Total |
1284212
|
572674 / 99116
|
|||||||||||
豫公网安备41010502003434号