| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1805
|
50810 | 50800 | 50900 | 50680 | 50860 | 50780 | 50 | -30 | 31470 | 117040 | -3200 | |
|
1806
|
50990 | 51000 | 51120 | 50860 | 51060 | 51000 | 70 | 10 | 151522 | 190032 | -4942 | ||
|
1807
|
51170 | 51180 | 51310 | 51020 | 51230 | 51170 | 60 | 0 | 101286 | 191858 | 8810 | ||
|
1808
|
51350 | 51450 | 51480 | 51220 | 51410 | 51350 | 60 | 0 | 17220 | 78130 | 1708 | ||
|
1809
|
51500 | 51560 | 51650 | 51390 | 51570 | 51520 | 70 | 20 | 8264 | 41278 | 718 | ||
|
1810
|
51680 | 51860 | 51860 | 51580 | 51760 | 51730 | 80 | 50 | 1856 | 31408 | 252 | ||
|
1811
|
51950 | 52000 | 52010 | 51780 | 51960 | 51890 | 10 | -60 | 2656 | 26748 | 74 | ||
|
1812
|
52060 | 52200 | 52200 | 51900 | 52120 | 52020 | 60 | -40 | 4212 | 30254 | 1556 | ||
|
1901
|
52240 | 52160 | 52350 | 52140 | 52320 | 52230 | 80 | -10 | 394 | 31102 | 4 | ||
|
1902
|
52440 | 52480 | 52560 | 52340 | 52500 | 52450 | 60 | 10 | 338 | 27688 | -44 | ||
|
1903
|
52650 | 52570 | 52720 | 52530 | 52700 | 52650 | 50 | 0 | 576 | 15800 | 34 | ||
|
1904
|
52830 | 52900 | 52920 | 52720 | 52920 | 52830 | 90 | 0 | 282 | 4166 | 24 | ||
|
Total
|
320076 | 785504/4994 | |||||||||||
|
Aluminium
|
1805
|
14350 | 14425 | 14500 | 14415 | 14490 | 14460 | 140 | 110 | 13420 | 113820 | -5080 | |
|
1806
|
14435 | 14540 | 14585 | 14475 | 14565 | 14530 | 130 | 95 | 145564 | 217708 | -3004 | ||
|
1807
|
14515 | 14600 | 14670 | 14560 | 14645 | 14610 | 130 | 95 | 123724 | 265514 | 12426 | ||
|
1808
|
14595 | 14665 | 14750 | 14640 | 14720 | 14685 | 125 | 90 | 30126 | 92542 | 6784 | ||
|
1809
|
14675 | 14730 | 14830 | 14720 | 14800 | 14765 | 125 | 90 | 7318 | 43240 | -118 | ||
|
1810
|
14755 | 14835 | 14900 | 14795 | 14880 | 14840 | 125 | 85 | 546 | 11074 | 28 | ||
|
1811
|
14835 | 14900 | 14965 | 14890 | 14930 | 14915 | 95 | 80 | 116 | 1458 | -12 | ||
|
1812
|
14865 | 14980 | 15010 | 14950 | 15010 | 14985 | 145 | 120 | 184 | 1498 | 32 | ||
|
1901
|
14960 | 15045 | 15095 | 15035 | 15090 | 15065 | 130 | 105 | 48 | 814 | -14 | ||
|
1902
|
15060 | 15055 | 15130 | 15055 | 15110 | 15105 | 50 | 45 | 48 | 786 | -8 | ||
|
1903
|
15085 | 15160 | 15215 | 15160 | 15215 | 15180 | 130 | 95 | 24 | 508 | -4 | ||
|
1904
|
15150 | 15215 | 15280 | 15215 | 15240 | 15245 | 90 | 95 | 6 | 164 | 0 | ||
|
Total
|
321124 | 749126/11030 | |||||||||||
|
Zinc
|
1805
|
23915 | 23890 | 23930 | 23700 | 23825 | 23810 | -90 | -105 | 16810 | 28350 | -6480 | |
|
1806
|
23815 | 23770 | 23840 | 23595 | 23730 | 23725 | -85 | -90 | 359642 | 174132 | -16580 | ||
|
1807
|
23660 | 23630 | 23700 | 23460 | 23600 | 23585 | -60 | -75 | 197814 | 200740 | 10350 | ||
|
1808
|
23580 | 23515 | 23600 | 23375 | 23520 | 23485 | -60 | -95 | 48646 | 65390 | -2578 | ||
|
1809
|
23490 | 23485 | 23525 | 23300 | 23410 | 23405 | -80 | -85 | 15942 | 25094 | 2836 | ||
|
1810
|
23435 | 23380 | 23425 | 23245 | 23360 | 23345 | -75 | -90 | 508 | 796 | 14 | ||
|
1811
|
23410 | 23740 | 23740 | 23170 | 23285 | 23425 | -125 | 15 | 214 | 460 | -34 | ||
|
1812
|
23220 | 23150 | 23255 | 23095 | 23095 | 23175 | -125 | -45 | 34 | 308 | -8 | ||
|
1901
|
23160 | 23195 | 23205 | 23050 | 23115 | 23105 | -45 | -55 | 150 | 1254 | 22 | ||
|
1902
|
23120 | 23115 | 23115 | 23080 | 23085 | 23090 | -35 | -30 | 6 | 238 | -4 | ||
|
1903
|
23045 | 22885 | 22990 | 22820 | 22990 | 22920 | -55 | -125 | 8 | 174 | -4 | ||
|
1904
|
22900 | 22900 | 22900 | 0 | 0 | 0 | 42 | 0 | |||||
|
Total
|
639774 | 496978/-12466 | |||||||||||
豫公网安备41010502003434号