Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1405 | 48890 | 49070 | 50200 | 49070 | 50180 | 49850 | 1290 | 960 | 19240 | 25000 | -5720 | |
1406 | 48060 | 48240 | 49230 | 48210 | 49220 | 48830 | 1160 | 770 | 42270 | 120120 | -1384 | ||
1407 | 47470 | 47590 | 48500 | 47570 | 48470 | 48070 | 1000 | 600 | 194298 | 264646 | 9388 | ||
1408 | 47080 | 47160 | 48020 | 47130 | 48010 | 47600 | 930 | 520 | 425944 | 263066 | 6790 | ||
1409 | 46810 | 46860 | 47680 | 46840 | 47650 | 47300 | 840 | 490 | 72914 | 104994 | 120 | ||
1410 | 46660 | 46720 | 47470 | 46680 | 47460 | 47170 | 800 | 510 | 11002 | 29864 | 348 | ||
1411 | 46540 | 46600 | 47330 | 46600 | 47330 | 47060 | 790 | 520 | 4116 | 11498 | 660 | ||
1412 | 46510 | 46700 | 47220 | 46530 | 47180 | 46940 | 670 | 430 | 3548 | 9438 | 1170 | ||
1501 | 46420 | 46180 | 47100 | 46180 | 47040 | 46850 | 620 | 430 | 502 | 3008 | -44 | ||
1502 | 46390 | 46610 | 47080 | 46420 | 47080 | 46780 | 690 | 390 | 228 | 1720 | 88 | ||
1503 | 46360 | 46460 | 46900 | 46330 | 46900 | 46730 | 540 | 370 | 138 | 786 | 0 | ||
1504 | 46250 | 46410 | 46860 | 46210 | 46790 | 46720 | 540 | 470 | 766 | 1122 | 396 | ||
小计 | 774966 | 835262 | 11812 | ||||||||||
Aluminium
|
1405 | 13030 | 13050 | 13100 | 13045 | 13085 | 13075 | 55 | 45 | 8660 | 36160 | -860 | |
1406 | 13095 | 13065 | 13175 | 13065 | 13145 | 13120 | 50 | 25 | 8014 | 78038 | -642 | ||
1407 | 13135 | 13135 | 13235 | 13110 | 13185 | 13175 | 50 | 40 | 40504 | 117818 | 854 | ||
1408 | 13180 | 13150 | 13265 | 13145 | 13225 | 13215 | 45 | 35 | 15202 | 86518 | 2340 | ||
1409 | 13240 | 13240 | 13320 | 13215 | 13275 | 13275 | 35 | 35 | 3638 | 25172 | 1806 | ||
1410 | 13290 | 13335 | 13365 | 13285 | 13355 | 13330 | 65 | 40 | 816 | 6458 | 524 | ||
1411 | 13340 | 13250 | 13420 | 13250 | 13420 | 13375 | 80 | 35 | 142 | 1280 | 32 | ||
1412 | 13365 | 13400 | 13450 | 13400 | 13450 | 13430 | 85 | 65 | 6 | 474 | 2 | ||
1501 | 13390 | 13460 | 13560 | 13460 | 13560 | 13485 | 170 | 95 | 12 | 356 | -4 | ||
1502 | 13320 | 13480 | 13485 | 13465 | 13465 | 13470 | 145 | 150 | 8 | 62 | 2 | ||
1503 | 13400 | 13565 | 13590 | 13565 | 13590 | 13570 | 190 | 170 | 10 | 152 | 4 | ||
1504 | 13500 | 13615 | 13615 | 13615 | 13615 | 13615 | 115 | 115 | 2 | 10 | 2 | ||
小计 | 77014 | 352498 | 4060 | ||||||||||
Zinc
|
1405 | 15090 | 15105 | 15170 | 15100 | 15170 | 15135 | 80 | 45 | 3340 | 8620 | -2790 | |
1406 | 15080 | 15075 | 15180 | 15070 | 15180 | 15130 | 100 | 50 | 2768 | 30924 | -306 | ||
1407 | 15080 | 15090 | 15205 | 15070 | 15205 | 15145 | 125 | 65 | 25594 | 86032 | 5998 | ||
1408 | 15110 | 15105 | 15235 | 15090 | 15230 | 15165 | 120 | 55 | 15328 | 46908 | 6288 | ||
1409 | 15120 | 15120 | 15230 | 15120 | 15215 | 15155 | 95 | 35 | 848 | 8596 | 424 | ||
1410 | 15125 | 15130 | 15230 | 15130 | 15230 | 15190 | 105 | 65 | 46 | 2984 | 6 | ||
1411 | 15160 | 15225 | 15225 | 15225 | 15225 | 15225 | 65 | 65 | 2 | 278 | 2 | ||
1412 | 15190 | 15165 | 15240 | 15165 | 15240 | 15205 | 50 | 15 | 10 | 496 | -2 | ||
1501 | 15190 | 15195 | 15250 | 15195 | 15245 | 15225 | 55 | 35 | 10 | 216 | 0 | ||
1502 | 15210 | 15225 | 15225 | 15225 | 15225 | 15225 | 15 | 15 | 2 | 50 | 0 | ||
1503 | 15200 | 15215 | 15280 | 15215 | 15280 | 15245 | 80 | 45 | 4 | 62 | -4 | ||
1504 | 15220 | 15210 | 15270 | 15165 | 15270 | 15225 | 50 | 5 | 22 | 28 | -2 | ||
小计 | 47974 | 185194 | 9614 | ||||||||||
Gold
|
1405 | 262.00 | 262.00 | 262.00 | 0.00 | 0.00 | 6 | 0 | |||||
1406 | 258.85 | 259.20 | 259.45 | 258.05 | 258.95 | 258.85 | 0.10 | 0.00 | 85860 | 64746 | -9718 | ||
1407 | 258.80 | 258.10 | 258.85 | 258.10 | 258.65 | 258.55 | -0.15 | -0.25 | 26 | 42 | 0 | ||
1408 | 260.90 | 259.55 | 259.55 | 258.35 | 258.35 | 259.20 | -2.55 | -1.70 | 12 | 202 | -2 | ||
1410 | 259.60 | 260.40 | 260.40 | 259.70 | 259.70 | 259.95 | 0.10 | 0.35 | 6 | 46 | -2 | ||
1412 | 259.80 | 259.65 | 260.20 | 258.70 | 259.75 | 259.50 | -0.05 | -0.30 | 82684 | 134914 | 6368 | ||
1502 | 260.10 | 260.15 | 260.15 | 260.15 | 260.15 | 260.15 | 0.05 | 0.05 | 2 | 36 | 0 | ||
1504 | 260.60 | 260.50 | 260.55 | 260.15 | 260.55 | 260.30 | -0.05 | -0.30 | 10 | 32 | 2 | ||
小计 | 168600 | 200024 | -3352 |