| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1805
|
50780 | 51050 | 51130 | 50650 | 51070 | 50950 | 290 | 170 | 33650 | 109510 | -7530 | |
|
1806
|
51000 | 51260 | 51370 | 50830 | 51290 | 51150 | 290 | 150 | 165814 | 185122 | -4910 | ||
|
1807
|
51170 | 51450 | 51550 | 50990 | 51480 | 51330 | 310 | 160 | 128410 | 194632 | 2774 | ||
|
1808
|
51350 | 51600 | 51720 | 51180 | 51640 | 51500 | 290 | 150 | 21388 | 79790 | 1660 | ||
|
1809
|
51520 | 51780 | 51890 | 51350 | 51830 | 51680 | 310 | 160 | 9920 | 41470 | 192 | ||
|
1810
|
51730 | 51960 | 52060 | 51540 | 51960 | 51870 | 230 | 140 | 1096 | 31270 | -138 | ||
|
1811
|
51890 | 52150 | 52200 | 51730 | 52170 | 52060 | 280 | 170 | 754 | 26748 | 0 | ||
|
1812
|
52020 | 52230 | 52400 | 51880 | 52310 | 52190 | 290 | 170 | 1546 | 30572 | 318 | ||
|
1901
|
52230 | 52470 | 52600 | 52120 | 52510 | 52420 | 280 | 190 | 702 | 31094 | -8 | ||
|
1902
|
52450 | 52650 | 52750 | 52400 | 52730 | 52610 | 280 | 160 | 270 | 27650 | -38 | ||
|
1903
|
52650 | 52830 | 53030 | 52550 | 52890 | 52860 | 240 | 210 | 474 | 15858 | 58 | ||
|
1904
|
52830 | 53320 | 53320 | 52870 | 53110 | 53080 | 280 | 250 | 218 | 4154 | -12 | ||
|
Total
|
364242 | 777870 / -7634 | |||||||||||
|
Aluminium
|
1805
|
14460 | 14500 | 14580 | 14465 | 14515 | 14510 | 55 | 50 | 21950 | 109540 | -4280 | |
|
1806
|
14530 | 14545 | 14660 | 14480 | 14575 | 14565 | 45 | 35 | 222356 | 206702 | -11006 | ||
|
1807
|
14610 | 14615 | 14735 | 14560 | 14650 | 14640 | 40 | 30 | 169428 | 271562 | 6048 | ||
|
1808
|
14685 | 14750 | 14815 | 14640 | 14730 | 14725 | 45 | 40 | 43230 | 93180 | 638 | ||
|
1809
|
14765 | 14795 | 14890 | 14720 | 14800 | 14800 | 35 | 35 | 12084 | 43256 | 16 | ||
|
1810
|
14840 | 14890 | 14965 | 14810 | 14870 | 14875 | 30 | 35 | 782 | 11132 | 58 | ||
|
1811
|
14915 | 15020 | 15025 | 14915 | 14945 | 14985 | 30 | 70 | 126 | 1426 | -32 | ||
|
1812
|
14985 | 15045 | 15080 | 14945 | 15015 | 15030 | 30 | 45 | 48 | 1494 | -4 | ||
|
1901
|
15065 | 15115 | 15115 | 15060 | 15060 | 15075 | -5 | 10 | 40 | 830 | 16 | ||
|
1902
|
15105 | 15130 | 15190 | 15035 | 15140 | 15135 | 35 | 30 | 22 | 786 | 0 | ||
|
1903
|
15180 | 15245 | 15285 | 15210 | 15210 | 15245 | 30 | 65 | 12 | 516 | 8 | ||
|
1904
|
15245 | 15275 | 15350 | 15275 | 15275 | 15300 | 30 | 55 | 8 | 164 | 0 | ||
|
Total
|
470086 | 740588 / -8538 | |||||||||||
|
Zinc
|
1805
|
23810 | 23740 | 23740 | 23295 | 23395 | 23420 | -415 | -390 | 15270 | 21020 | -7330 | |
|
1806
|
23725 | 23665 | 23675 | 23180 | 23300 | 23375 | -425 | -350 | 407092 | 174196 | 64 | ||
|
1807
|
23585 | 23505 | 23535 | 23005 | 23165 | 23230 | -420 | -355 | 306040 | 229418 | 28678 | ||
|
1808
|
23485 | 23455 | 23455 | 22935 | 23085 | 23130 | -400 | -355 | 43700 | 67960 | 2570 | ||
|
1809
|
23405 | 23350 | 23355 | 22875 | 22995 | 23065 | -410 | -340 | 17416 | 27408 | 2314 | ||
|
1810
|
23345 | 23210 | 23210 | 22810 | 22930 | 23050 | -415 | -295 | 656 | 912 | 116 | ||
|
1811
|
23425 | 23210 | 23210 | 22770 | 22940 | 22895 | -485 | -530 | 188 | 558 | 98 | ||
|
1812
|
23175 | 23100 | 23100 | 22725 | 22815 | 22855 | -360 | -320 | 166 | 376 | 68 | ||
|
1901
|
23105 | 23070 | 23070 | 22670 | 22795 | 22845 | -310 | -260 | 342 | 1344 | 90 | ||
|
1902
|
23090 | 22875 | 22930 | 22680 | 22800 | 22805 | -290 | -285 | 366 | 480 | 242 | ||
|
1903
|
22920 | 22730 | 22850 | 22650 | 22680 | 22765 | -240 | -155 | 274 | 350 | 176 | ||
|
1904
|
22900 | 22650 | 22790 | 22600 | 22685 | 22680 | -215 | -220 | 242 | 246 | 204 | ||
|
Total
|
791752 | 524268 / 27290 | |||||||||||
豫公网安备41010502003434号