| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1406 | 49770 | 49900 | 49900 | 49520 | 49600 | 49710 | -170 | -60 | 27886 | 109226 | -4366 | |
| 1407 | 49060 | 49080 | 49110 | 48690 | 48820 | 48920 | -240 | -140 | 86212 | 237984 | -4962 | ||
| 1408 | 48520 | 48560 | 48570 | 48120 | 48210 | 48380 | -310 | -140 | 381838 | 288094 | 8026 | ||
| 1409 | 48170 | 48210 | 48210 | 47750 | 47830 | 47990 | -340 | -180 | 71016 | 119000 | 8178 | ||
| 1410 | 47900 | 47950 | 47950 | 47510 | 47550 | 47710 | -350 | -190 | 10088 | 34520 | 2056 | ||
| 1411 | 47740 | 47690 | 47730 | 47340 | 47370 | 47580 | -370 | -160 | 2004 | 13882 | 464 | ||
| 1412 | 47580 | 47570 | 47600 | 47210 | 47300 | 47410 | -280 | -170 | 1114 | 10952 | 494 | ||
| 1501 | 47470 | 47440 | 47490 | 47140 | 47180 | 47320 | -290 | -150 | 416 | 2778 | -10 | ||
| 1502 | 47360 | 47270 | 47400 | 47060 | 47110 | 47250 | -250 | -110 | 132 | 1776 | 48 | ||
| 1503 | 47340 | 47200 | 47350 | 47000 | 47000 | 47210 | -340 | -130 | 158 | 894 | 92 | ||
| 1504 | 47260 | 47190 | 47200 | 46900 | 46900 | 47080 | -360 | -180 | 166 | 1766 | 116 | ||
| 1505 | 47260 | 47150 | 47560 | 46800 | 46800 | 47040 | -460 | -220 | 270 | 202 | 202 | ||
| total | 581300 | 821074 | 10338 | ||||||||||
|
Aluminium
|
1406 | 13075 | 13045 | 13055 | 12925 | 13050 | 13000 | -25 | -75 | 5422 | 66120 | -1306 | |
| 1407 | 13140 | 13110 | 13110 | 12965 | 13070 | 13035 | -70 | -105 | 34914 | 114376 | -2442 | ||
| 1408 | 13185 | 13150 | 13150 | 13020 | 13115 | 13080 | -70 | -105 | 21316 | 90552 | 3516 | ||
| 1409 | 13235 | 13185 | 13185 | 13075 | 13165 | 13130 | -70 | -105 | 6646 | 29738 | 1430 | ||
| 1410 | 13285 | 13245 | 13245 | 13140 | 13210 | 13190 | -75 | -95 | 1784 | 8208 | 666 | ||
| 1411 | 13310 | 13275 | 13280 | 13210 | 13270 | 13260 | -40 | -50 | 254 | 1346 | 68 | ||
| 1412 | 13400 | 13340 | 13400 | 13250 | 13360 | 13320 | -40 | -80 | 114 | 538 | 40 | ||
| 1501 | 13485 | 13410 | 13410 | 13340 | 13370 | 13370 | -115 | -115 | 12 | 348 | -4 | ||
| 1502 | 13435 | 13430 | 13430 | 13350 | 13385 | 13375 | -50 | -60 | 14 | 58 | -4 | ||
| 1503 | 13570 | 13495 | 13495 | 13480 | 13480 | 13485 | -90 | -85 | 4 | 154 | 4 | ||
| 1504 | 13560 | 13560 | 13560 | 0 | 0 | 12 | 0 | ||||||
| 1505 | 13560 | 13305 | 13555 | 13305 | 13555 | 13415 | -5 | -145 | 26 | 16 | 16 | ||
| total | 70506 | 311466 | 1984 | ||||||||||
|
Zinc
|
1406 | 15230 | 15220 | 15220 | 15155 | 15175 | 15175 | -55 | -55 | 3146 | 23278 | -2404 | |
| 1407 | 15255 | 15245 | 15255 | 15170 | 15170 | 15190 | -85 | -65 | 16364 | 83130 | -5874 | ||
| 1408 | 15270 | 15260 | 15270 | 15180 | 15185 | 15205 | -85 | -65 | 12238 | 60282 | 1082 | ||
| 1409 | 15280 | 15250 | 15255 | 15185 | 15185 | 15215 | -95 | -65 | 2132 | 14070 | 414 | ||
| 1410 | 15310 | 15255 | 15255 | 15200 | 15200 | 15220 | -110 | -90 | 556 | 3470 | 416 | ||
| 1411 | 15280 | 15190 | 15190 | -90 | -90 | 282 | 0 | ||||||
| 1412 | 15250 | 15235 | 15280 | 15220 | 15220 | 15250 | -30 | 0 | 8 | 488 | -2 | ||
| 1501 | 15350 | 15320 | 15320 | 15280 | 15280 | 15290 | -70 | -60 | 12 | 224 | 2 | ||
| 1502 | 15260 | 15280 | 15280 | 15280 | 15280 | 15280 | 20 | 20 | 2 | 48 | -2 | ||
| 1503 | 15320 | 15295 | 15295 | 15295 | 15295 | 15295 | -25 | -25 | 2 | 62 | 0 | ||
| 1504 | 15395 | 15355 | 15355 | 15260 | 15260 | 15305 | -135 | -90 | 8 | 38 | 2 | ||
| 1505 | 15395 | 15395 | 15395 | 0 | 0 | 0 | |||||||
| total | 34468 | 185372 | -6366 | ||||||||||
|
Gold
|
1406 | 261.65 | 260.10 | 261.20 | 259.60 | 260.20 | 260.35 | -1.45 | -1.30 | 35058 | 37534 | -6204 | |
| 1407 | 260.85 | 260.10 | 260.10 | -0.75 | -0.75 | 34 | 0 | ||||||
| 1408 | 262.05 | 260.25 | 260.90 | 260.20 | 260.35 | 260.55 | -1.70 | -1.50 | 24 | 194 | -8 | ||
| 1410 | 262.55 | 260.60 | 260.80 | 258.85 | 260.55 | 260.30 | -2.00 | -2.25 | 32 | 48 | -4 | ||
| 1412 | 262.30 | 260.30 | 261.85 | 260.25 | 260.50 | 260.85 | -1.80 | -1.45 | 145748 | 163260 | 4108 | ||
| 1502 | 261.80 | 260.80 | 261.35 | 260.80 | 261.35 | 261.00 | -0.45 | -0.80 | 20 | 34 | -2 | ||
| 1504 | 263.00 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | -1.50 | -1.50 | 2 | 32 | 0 | ||
| total | 180884 | 201136 | -2110 | ||||||||||
豫公网安备41010502003434号