| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1402 | 51310 | 51350 | 51390 | 51010 | 51110 | 51070 | -200 | -240 | 21620 | 38170 | -5250 | |
| 1403 | 51330 | 51250 | 51380 | 50940 | 51030 | 51090 | -300 | -240 | 57714 | 116520 | -8642 | ||
| 1404 | 51280 | 51190 | 51310 | 50840 | 50980 | 51030 | -300 | -250 | 272706 | 254464 | 5716 | ||
| 1405 | 51200 | 51130 | 51280 | 50800 | 50950 | 50980 | -250 | -220 | 43370 | 95814 | 6180 | ||
| 1406 | 51150 | 51210 | 51250 | 50810 | 50970 | 50960 | -180 | -190 | 8154 | 24758 | 2358 | ||
| 1407 | 51110 | 51240 | 51240 | 50800 | 50940 | 50890 | -170 | -220 | 2590 | 8220 | 1278 | ||
| 1408 | 51150 | 51060 | 51180 | 50800 | 51050 | 50880 | -100 | -270 | 172 | 2136 | 76 | ||
| 1409 | 51190 | 51130 | 51130 | 50810 | 51030 | 50930 | -160 | -260 | 90 | 1204 | 28 | ||
| 1410 | 51150 | 51090 | 51090 | 50820 | 50990 | 50930 | -160 | -220 | 72 | 1396 | 8 | ||
| 1411 | 51170 | 50980 | 51000 | 50820 | 50970 | 50910 | -200 | -260 | 70 | 734 | 24 | ||
| 1412 | 51160 | 51220 | 51220 | 50750 | 50900 | 50920 | -260 | -240 | 130 | 1112 | 60 | ||
| 1501 | 51210 | 51090 | 51090 | 50830 | 50930 | 50920 | -280 | -290 | 48 | 330 | 12 | ||
| Total | 406736 | 544858 | 1848 | ||||||||||
|
Aluminium
|
1402 | 13620 | 13615 | 13625 | 13480 | 13480 | 13535 | -140 | -85 | 5466 | 19398 | -3448 | |
| 1403 | 13630 | 13640 | 13640 | 13500 | 13520 | 13545 | -110 | -85 | 8370 | 43842 | -138 | ||
| 1404 | 13675 | 13660 | 13680 | 13530 | 13560 | 13585 | -115 | -90 | 15668 | 63788 | 3796 | ||
| 1405 | 13700 | 13690 | 13700 | 13570 | 13600 | 13610 | -100 | -90 | 9418 | 48524 | 3426 | ||
| 1406 | 13710 | 13700 | 13710 | 13605 | 13630 | 13625 | -80 | -85 | 2500 | 29178 | 354 | ||
| 1407 | 13720 | 13710 | 13710 | 13635 | 13665 | 13650 | -55 | -70 | 750 | 9578 | 454 | ||
| 1408 | 13725 | 13735 | 13735 | 13640 | 13660 | 13675 | -65 | -50 | 148 | 8546 | 66 | ||
| 1409 | 13750 | 13695 | 13695 | 13655 | 13680 | 13670 | -70 | -80 | 22 | 930 | -8 | ||
| 1410 | 13805 | 13720 | 13720 | -85 | -85 | 588 | 0 | ||||||
| 1411 | 13775 | 13700 | 13700 | 13700 | 13700 | 13700 | -75 | -75 | 20 | 74 | 0 | ||
| 1412 | 13785 | 13715 | 13715 | 13705 | 13705 | 13710 | -80 | -75 | 6 | 44 | 0 | ||
| 1501 | 13900 | 13755 | 13755 | 13755 | 13755 | 13755 | -145 | -145 | 2 | 10 | 0 | ||
| Total | 42370 | 224500 | 4502 | ||||||||||
|
Zinc
|
1402 | 15135 | 15120 | 15120 | 15000 | 15030 | 15035 | -105 | -100 | 1234 | 9046 | -646 | |
| 1403 | 15175 | 15115 | 15155 | 15030 | 15045 | 15070 | -130 | -105 | 17842 | 52010 | -8904 | ||
| 1404 | 15225 | 15180 | 15195 | 15060 | 15070 | 15120 | -155 | -105 | 49452 | 111768 | -4472 | ||
| 1405 | 15245 | 15195 | 15220 | 15085 | 15100 | 15140 | -145 | -105 | 8682 | 48500 | 1364 | ||
| 1406 | 15250 | 15225 | 15225 | 15100 | 15120 | 15150 | -130 | -100 | 928 | 6560 | 84 | ||
| 1407 | 15310 | 15210 | 15210 | 15130 | 15140 | 15145 | -170 | -165 | 74 | 982 | -4 | ||
| 1408 | 15350 | 15205 | 15205 | 15205 | 15205 | 15205 | -145 | -145 | 2 | 186 | -2 | ||
| 1409 | 15330 | 15270 | 15275 | 15195 | 15195 | 15230 | -135 | -100 | 26 | 112 | 0 | ||
| 1410 | 15325 | 15250 | 15250 | 15190 | 15190 | 15210 | -135 | -115 | 6 | 78 | -6 | ||
| 1411 | 15415 | 15295 | 15295 | -120 | -120 | 22 | 0 | ||||||
| 1412 | 15405 | 15305 | 15305 | 15305 | 15305 | 15305 | -100 | -100 | 6 | 44 | -4 | ||
| 1501 | 15375 | 15255 | 15255 | 15255 | 15255 | 15255 | -120 | -120 | 2 | 34 | 2 | ||
| Total | 78254 | 229342 | -12588 | ||||||||||
|
Gold
|
1402 | 245.90 | 247.50 | 248.35 | 246.40 | 247.60 | 247.45 | 1.70 | 1.55 | 28 | 66 | -16 | |
| 1403 | 246.05 | 248.25 | 248.65 | 246.80 | 248.50 | 248.10 | 2.45 | 2.05 | 20 | 202 | -4 | ||
| 1404 | 245.30 | 247.40 | 250.15 | 247.40 | 248.85 | 248.80 | 3.55 | 3.50 | 16 | 72 | 2 | ||
| 1405 | 247.45 | 248.00 | 250.70 | 248.00 | 250.00 | 249.80 | 2.55 | 2.35 | 258 | 150 | 2 | ||
| 1406 | 247.80 | 249.80 | 250.95 | 248.30 | 249.60 | 249.65 | 1.80 | 1.85 | 217486 | 162256 | 2260 | ||
| 1407 | 248.00 | 250.30 | 250.30 | 250.05 | 250.05 | 250.15 | 2.05 | 2.15 | 8 | 82 | -2 | ||
| 1408 | 248.90 | 251.05 | 251.05 | 250.55 | 250.55 | 250.90 | 1.65 | 2.00 | 14 | 126 | -6 | ||
| 1410 | 248.70 | 250.05 | 250.05 | 1.35 | 1.35 | 28 | 0 | ||||||
| 1412 | 249.00 | 250.65 | 252.05 | 249.15 | 250.60 | 250.50 | 1.60 | 1.50 | 734 | 1760 | 140 | ||
| Total | 218564 | 164742 | 2376 | ||||||||||
豫公网安备41010502003434号