| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1804 |
50530
|
50660
|
50660
|
50200
|
50380
|
50410
|
-150
|
-120
|
11350
|
23160
|
-960
|
|
| 1805 |
50310
|
50570
|
50630
|
49970
|
50360
|
50270
|
50
|
-40
|
98100
|
209820
|
-8710
|
||
| 1806 |
50420
|
50700
|
50740
|
50070
|
50490
|
50400
|
70
|
-20
|
249156
|
242684
|
1938
|
||
| 1807 |
50580
|
50850
|
50880
|
50230
|
50630
|
50540
|
50
|
-40
|
45868
|
130102
|
3116
|
||
| 1808 |
50760
|
51000
|
51060
|
50410
|
50800
|
50740
|
40
|
-20
|
10050
|
55964
|
736
|
||
| 1809 |
50920
|
51090
|
51240
|
50600
|
51020
|
50920
|
100
|
0
|
5876
|
38128
|
362
|
||
| 1810 |
51110
|
51390
|
51400
|
50800
|
51150
|
51070
|
40
|
-40
|
984
|
30782
|
-10
|
||
| 1811 |
51300
|
51520
|
51520
|
51000
|
51370
|
51310
|
70
|
10
|
152
|
26690
|
-6
|
||
| 1812 |
51450
|
51670
|
51670
|
51190
|
51550
|
51440
|
100
|
-10
|
566
|
26058
|
-2
|
||
| 1901 |
51660
|
51910
|
51920
|
51390
|
51820
|
51680
|
160
|
20
|
334
|
24262
|
2
|
||
| 1902 |
51790
|
52040
|
52100
|
51600
|
51920
|
51720
|
130
|
-70
|
288
|
21334
|
2
|
||
| 1903 |
52050
|
52150
|
52330
|
51800
|
52100
|
52140
|
50
|
90
|
406
|
9224
|
-14
|
||
| Total |
423130
|
838208 / -3546
|
|||||||||||
|
Aluminium
|
1804 |
14480
|
14540
|
14575
|
14450
|
14550
|
14515
|
70
|
35
|
10430
|
54690
|
-4980
|
|
| 1805 |
14425
|
14545
|
14580
|
14410
|
14545
|
14495
|
120
|
70
|
88238
|
182582
|
-8778
|
||
| 1806 |
14495
|
14650
|
14670
|
14490
|
14625
|
14570
|
130
|
75
|
341368
|
330740
|
-7106
|
||
| 1807 |
14575
|
14680
|
14775
|
14570
|
14700
|
14650
|
125
|
75
|
87518
|
166048
|
5122
|
||
| 1808 |
14660
|
14775
|
14880
|
14650
|
14780
|
14730
|
120
|
70
|
21734
|
53326
|
248
|
||
| 1809 |
14765
|
14865
|
14895
|
14730
|
14870
|
14815
|
105
|
50
|
7142
|
22938
|
2410
|
||
| 1810 |
14800
|
14910
|
14925
|
14800
|
14905
|
14860
|
105
|
60
|
344
|
7656
|
-78
|
||
| 1811 |
14745
|
14985
|
14995
|
14860
|
14975
|
14930
|
230
|
185
|
194
|
1204
|
4
|
||
| 1812 |
15005
|
14975
|
15045
|
14915
|
15045
|
14975
|
40
|
-30
|
50
|
1182
|
4
|
||
| 1901 |
15035
|
15035
|
15085
|
15035
|
15085
|
15055
|
50
|
20
|
44
|
684
|
8
|
||
| 1902 |
15110
|
15140
|
15140
|
15140
|
15140
|
15140
|
30
|
30
|
44
|
666
|
42
|
||
| 1903 |
15120
|
15215
|
15215
|
15215
|
15215
|
15215
|
95
|
95
|
60
|
236
|
28
|
||
| Total |
557166
|
821952 / -13076
|
|||||||||||
|
Zinc
|
1804 |
23745
|
23540
|
24315
|
23500
|
23930
|
23740
|
185
|
-5
|
1460
|
7520
|
-670
|
|
| 1805 |
23615
|
23655
|
23875
|
23310
|
23815
|
23645
|
200
|
30
|
105880
|
98486
|
-12160
|
||
| 1806 |
23470
|
23515
|
23755
|
23165
|
23690
|
23495
|
220
|
25
|
688420
|
276630
|
-20386
|
||
| 1807 |
23385
|
23450
|
23645
|
23065
|
23575
|
23395
|
190
|
10
|
109918
|
124362
|
6582
|
||
| 1808 |
23285
|
23335
|
23565
|
22975
|
23465
|
23345
|
180
|
60
|
31442
|
32494
|
832
|
||
| 1809 |
23225
|
23260
|
23490
|
22905
|
23385
|
23245
|
160
|
20
|
13518
|
12256
|
4120
|
||
| 1810 |
23135
|
23175
|
23385
|
22975
|
23290
|
23190
|
155
|
55
|
162
|
828
|
-4
|
||
| 1811 |
23155
|
23090
|
23260
|
22750
|
23080
|
23165
|
-75
|
10
|
132
|
598
|
20
|
||
| 1812 |
23085
|
23015
|
23220
|
22760
|
23120
|
22990
|
35
|
-95
|
86
|
330
|
10
|
||
| 1901 |
22840
|
22930
|
23115
|
22655
|
23035
|
22940
|
195
|
100
|
160
|
828
|
10
|
||
| 1902 |
22885
|
22810
|
22970
|
22555
|
22970
|
22770
|
85
|
-115
|
12
|
190
|
2
|
||
| 1903 |
22770
|
22820
|
22960
|
22530
|
22960
|
22725
|
190
|
-45
|
34
|
352
|
12
|
||
| Total |
951224
|
554874 / -21632
|
|||||||||||
豫公网安备41010502003434号