| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1805
|
51370 | 50690 | 50980 | 50510 | 50960 | 50810 | -410 | -560 | 34908 | 120240 | -5908 | |
|
1806
|
51610 | 50750 | 51210 | 50700 | 51190 | 50990 | -420 | -620 | 129718 | 194974 | -1664 | ||
|
1807
|
51780 | 50960 | 51400 | 50900 | 51380 | 51170 | -400 | -610 | 82136 | 183048 | 13388 | ||
|
1808
|
51950 | 51400 | 51580 | 51080 | 51520 | 51350 | -430 | -600 | 22156 | 76422 | 1866 | ||
|
1809
|
52130 | 51540 | 51750 | 51250 | 51700 | 51500 | -430 | -630 | 9626 | 40560 | -728 | ||
|
1810
|
52320 | 51330 | 51990 | 51310 | 51890 | 51680 | -430 | -640 | 1504 | 31156 | 142 | ||
|
1811
|
52520 | 51700 | 52110 | 51700 | 52080 | 51950 | -440 | -570 | 1052 | 26674 | 32 | ||
|
1812
|
52690 | 51800 | 52250 | 51800 | 52230 | 52060 | -460 | -630 | 1918 | 28698 | 84 | ||
|
1901
|
52880 | 52180 | 52440 | 52150 | 52430 | 52240 | -450 | -640 | 1084 | 31098 | 98 | ||
|
1902
|
53110 | 52310 | 52650 | 52300 | 52650 | 52440 | -460 | -670 | 2066 | 27732 | 210 | ||
|
1903
|
53310 | 52580 | 52830 | 52540 | 52810 | 52650 | -500 | -660 | 432 | 15766 | 16 | ||
|
1904
|
53450 | 52820 | 52970 | 52740 | 52970 | 52830 | -480 | -620 | 248 | 4142 | 10 | ||
|
Total
|
286848 | 780510/7546 | |||||||||||
|
Aluminium
|
1805
|
14380 | 14350 | 14415 | 14305 | 14350 | 14350 | -30 | -30 | 8946 | 118900 | -2216 | |
|
1806
|
14475 | 14455 | 14515 | 14375 | 14430 | 14435 | -45 | -40 | 96212 | 220712 | -6576 | ||
|
1807
|
14550 | 14520 | 14595 | 14460 | 14505 | 14515 | -45 | -35 | 59488 | 253088 | 8462 | ||
|
1808
|
14625 | 14620 | 14675 | 14540 | 14590 | 14595 | -35 | -30 | 18076 | 85758 | 2086 | ||
|
1809
|
14705 | 14730 | 14755 | 14625 | 14665 | 14675 | -40 | -30 | 5866 | 43358 | -966 | ||
|
1810
|
14790 | 14775 | 14820 | 14705 | 14730 | 14755 | -60 | -35 | 446 | 11046 | -2 | ||
|
1811
|
14880 | 14835 | 14895 | 14790 | 14840 | 14835 | -40 | -45 | 66 | 1470 | -4 | ||
|
1812
|
14935 | 14865 | 14870 | 14865 | 14870 | 14865 | -65 | -70 | 14 | 1466 | 12 | ||
|
1901
|
15015 | 14960 | 14960 | 14960 | 14960 | 14960 | -55 | -55 | 2 | 828 | 2 | ||
|
1902
|
15055 | 15115 | 15115 | 15005 | 15030 | 15060 | -25 | 5 | 20 | 794 | 10 | ||
|
1903
|
15130 | 15085 | 15085 | 15085 | 15085 | 15085 | -45 | -45 | 2 | 512 | 2 | ||
|
1904
|
15125 | 15160 | 15195 | 15090 | 15160 | 15150 | 35 | 25 | 10 | 164 | 0 | ||
|
Total
|
189148 | 738096/810 | |||||||||||
|
Zinc
|
1805
|
23995 | 23890 | 24130 | 23735 | 24015 | 23915 | 20 | -80 | 14254 | 34830 | -4934 | |
|
1806
|
23855 | 23790 | 24045 | 23605 | 23900 | 23815 | 45 | -40 | 230436 | 190712 | -8244 | ||
|
1807
|
23715 | 23610 | 23900 | 23460 | 23760 | 23660 | 45 | -55 | 137962 | 190390 | 8462 | ||
|
1808
|
23630 | 23350 | 23805 | 23350 | 23640 | 23580 | 10 | -50 | 33042 | 67968 | 508 | ||
|
1809
|
23560 | 23510 | 23725 | 23285 | 23585 | 23490 | 25 | -70 | 8934 | 22258 | -246 | ||
|
1810
|
23485 | 23365 | 23635 | 23230 | 23485 | 23435 | 0 | -50 | 268 | 782 | 60 | ||
|
1811
|
23425 | 23395 | 23520 | 23170 | 23500 | 23410 | 75 | -15 | 106 | 494 | 28 | ||
|
1812
|
23340 | 23320 | 23485 | 23110 | 23465 | 23220 | 125 | -120 | 38 | 316 | 6 | ||
|
1901
|
23270 | 23265 | 23395 | 23020 | 23290 | 23160 | 20 | -110 | 84 | 1232 | 10 | ||
|
1902
|
23190 | 22975 | 23345 | 22965 | 23230 | 23120 | 40 | -70 | 34 | 242 | 0 | ||
|
1903
|
23075 | 23130 | 23150 | 22980 | 23140 | 23045 | 65 | -30 | 34 | 178 | 6 | ||
|
1904
|
23115 | 22900 | 22900 | 22900 | 22900 | 22900 | -215 | -215 | 6 | 42 | 4 | ||
|
Total
|
425198 | 509444/-4340 | |||||||||||
豫公网安备41010502003434号