| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1805
|
51190 | 51020 | 51070 | 50720 | 51000 | 50910 | -190 | -280 | 12460 | 32150 | -7280 | |
|
1806
|
51370 | 51100 | 51260 | 50880 | 51020 | 51050 | -350 | -320 | 72494 | 182942 | 168 | ||
|
1807
|
51570 | 51290 | 51470 | 51060 | 51210 | 51270 | -360 | -300 | 187332 | 216072 | -2224 | ||
|
1808
|
51760 | 51500 | 51650 | 51250 | 51390 | 51460 | -370 | -300 | 31268 | 97826 | 1248 | ||
|
1809
|
51930 | 51680 | 51840 | 51430 | 51580 | 51640 | -350 | -290 | 11098 | 48988 | 752 | ||
|
1810
|
52140 | 51850 | 52000 | 51640 | 51770 | 51820 | -370 | -320 | 1716 | 32206 | 66 | ||
|
1811
|
52360 | 52110 | 52160 | 51820 | 51930 | 52020 | -430 | -340 | 340 | 27518 | 4 | ||
|
1812
|
52510 | 52350 | 52350 | 52000 | 52100 | 52200 | -410 | -310 | 574 | 30836 | -30 | ||
|
1901
|
52700 | 52530 | 52570 | 52200 | 52310 | 52440 | -390 | -260 | 936 | 31228 | -110 | ||
|
1902
|
52870 | 52690 | 52720 | 52380 | 52480 | 52530 | -390 | -340 | 332 | 27624 | 16 | ||
|
1903
|
53050 | 52920 | 52940 | 52540 | 52660 | 52650 | -390 | -400 | 1042 | 16922 | 376 | ||
|
1904
|
53270 | 53050 | 53080 | 52800 | 52880 | 52920 | -390 | -350 | 144 | 4246 | 20 | ||
|
Total
|
319736 | 748558 / -6994 | |||||||||||
|
Aluminium
|
1805
|
14525 | 14515 | 14610 | 14515 | 14595 | 14570 | 70 | 45 | 10620 | 71740 | -2620 | |
|
1806
|
14590 | 14585 | 14685 | 14575 | 14650 | 14635 | 60 | 45 | 46994 | 178906 | -2808 | ||
|
1807
|
14660 | 14660 | 14750 | 14635 | 14720 | 14705 | 60 | 45 | 167362 | 287504 | -1156 | ||
|
1808
|
14715 | 14740 | 14810 | 14695 | 14780 | 14770 | 65 | 55 | 32320 | 108412 | 4258 | ||
|
1809
|
14780 | 14780 | 14875 | 14765 | 14840 | 14830 | 60 | 50 | 14914 | 53050 | 1938 | ||
|
1810
|
14840 | 14830 | 14925 | 14830 | 14895 | 14880 | 55 | 40 | 4252 | 15382 | 918 | ||
|
1811
|
14910 | 14945 | 14985 | 14945 | 14945 | 14955 | 35 | 45 | 588 | 2260 | -2 | ||
|
1812
|
14985 | 14995 | 15060 | 14990 | 15010 | 15005 | 25 | 20 | 276 | 1758 | 48 | ||
|
1901
|
15035 | 15095 | 15095 | 15085 | 15085 | 15090 | 50 | 55 | 4 | 820 | 2 | ||
|
1902
|
15160 | 15110 | 15195 | 15110 | 15155 | 15145 | -5 | -15 | 10 | 810 | -2 | ||
|
1903
|
15150 | 15200 | 15200 | 15200 | 15200 | 15200 | 50 | 50 | 4 | 522 | -4 | ||
|
1904
|
15250 | 15285 | 15290 | 15270 | 15290 | 15275 | 40 | 25 | 18 | 162 | 0 | ||
|
Total
|
277362 | 721326 / 572 | |||||||||||
|
Zinc
|
1805
|
23735 | 23780 | 23900 | 23760 | 23900 | 23860 | 165 | 125 | 1330 | 2340 | -840 | |
|
1806
|
23755 | 23605 | 23880 | 23560 | 23870 | 23760 | 115 | 5 | 96064 | 119166 | -8190 | ||
|
1807
|
23665 | 23480 | 23795 | 23450 | 23780 | 23640 | 115 | -25 | 431270 | 251006 | -22766 | ||
|
1808
|
23585 | 23435 | 23730 | 23405 | 23725 | 23575 | 140 | -10 | 46126 | 75700 | -936 | ||
|
1809
|
23520 | 23355 | 23670 | 23350 | 23670 | 23530 | 150 | 10 | 19446 | 32682 | 382 | ||
|
1810
|
23510 | 23330 | 23585 | 23310 | 23560 | 23455 | 50 | -55 | 596 | 3264 | 14 | ||
|
1811
|
23380 | 23375 | 23520 | 23350 | 23505 | 23435 | 125 | 55 | 42 | 554 | -8 | ||
|
1812
|
23405 | 23240 | 23415 | 23240 | 23415 | 23300 | 10 | -105 | 28 | 746 | 10 | ||
|
1901
|
23335 | 23190 | 23420 | 23175 | 23360 | 23325 | 25 | -10 | 346 | 1276 | -66 | ||
|
1902
|
23200 | 23130 | 23285 | 23130 | 23285 | 23265 | 85 | 65 | 98 | 208 | -76 | ||
|
1903
|
23255 | 23080 | 23180 | 23075 | 23180 | 23170 | -75 | -85 | 128 | 270 | -42 | ||
|
1904
|
23200 | 23120 | 23200 | 23120 | 23200 | 23170 | 0 | -30 | 30 | 174 | -16 | ||
|
Total
|
595504 | 487386 / -32534 | |||||||||||
豫公网安备41010502003434号