| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1407 | 51680 | 51650 | 51650 | 51180 | 51320 | 51270 | -360 | -410 | 19150 | 28830 | -9080 | |
| 1408 | 51310 | 51450 | 51490 | 50840 | 50950 | 50980 | -360 | -330 | 40592 | 121610 | -2968 | ||
| 1409 | 50980 | 51100 | 51100 | 50460 | 50570 | 50650 | -410 | -330 | 427648 | 281944 | 7596 | ||
| 1410 | 50690 | 50820 | 50820 | 50240 | 50340 | 50390 | -350 | -300 | 79770 | 113534 | 1834 | ||
| 1411 | 50570 | 50700 | 50700 | 50110 | 50210 | 50250 | -360 | -320 | 11222 | 38494 | 734 | ||
| 1412 | 50410 | 50530 | 50570 | 50030 | 50090 | 50150 | -320 | -260 | 2870 | 20104 | 464 | ||
| 1501 | 50440 | 50410 | 50410 | 49990 | 50130 | 50130 | -310 | -310 | 870 | 6102 | 66 | ||
| 1502 | 50330 | 50100 | 50160 | 49970 | 50070 | 50110 | -260 | -220 | 210 | 3256 | 126 | ||
| 1503 | 50260 | 50280 | 50280 | 49480 | 50040 | 50010 | -220 | -250 | 148 | 1578 | 4 | ||
| 1504 | 50280 | 50210 | 50210 | 49900 | 49980 | 50030 | -300 | -250 | 10 | 2124 | -2 | ||
| 1505 | 50330 | 49950 | 50000 | 49850 | 49890 | 49920 | -440 | -410 | 104 | 2652 | 52 | ||
| 1506 | 50030 | 49860 | 49960 | 49500 | 49900 | 49850 | -130 | -180 | 88 | 1182 | 34 | ||
| Total | 582682 | 621410 / -1140 | |||||||||||
|
Aluminium
|
1407 | 13510 | 13550 | 13550 | 13470 | 13505 | 13490 | -5 | -20 | 3600 | 32780 | -1480 | |
| 1408 | 13585 | 13665 | 13690 | 13535 | 13585 | 13570 | 0 | -15 | 5176 | 60924 | -1602 | ||
| 1409 | 13665 | 13710 | 13760 | 13595 | 13645 | 13655 | -20 | -10 | 61584 | 155494 | -2322 | ||
| 1410 | 13710 | 13755 | 13795 | 13645 | 13695 | 13695 | -15 | -15 | 13910 | 83418 | 2652 | ||
| 1411 | 13745 | 13790 | 13825 | 13685 | 13730 | 13740 | -15 | -5 | 3494 | 13782 | 54 | ||
| 1412 | 13770 | 13780 | 13845 | 13705 | 13745 | 13765 | -25 | -5 | 450 | 10250 | 104 | ||
| 1501 | 13805 | 13870 | 13870 | 13750 | 13775 | 13815 | -30 | 10 | 216 | 2368 | 38 | ||
| 1502 | 13850 | 13840 | 13840 | 13785 | 13785 | 13810 | -65 | -40 | 4 | 260 | 0 | ||
| 1503 | 13860 | 13860 | 13860 | 0 | 0 | 0 | 308 | 0 | |||||
| 1504 | 13930 | 13860 | 13890 | 13850 | 13890 | 13865 | -40 | -65 | 12 | 166 | -4 | ||
| 1505 | 13995 | 13995 | 13995 | 0 | 0 | 0 | 124 | 0 | |||||
| 1506 | 13970 | 13970 | 13970 | 13970 | 13970 | 13970 | 0 | 0 | 2 | 8 | 2 | ||
| Total | 88448 | 359882 / -2558 | |||||||||||
|
Zinc
|
1407 | 16180 | 16230 | 16260 | 16080 | 16180 | 16125 | 0 | -55 | 2370 | 8850 | 0 | |
| 1408 | 16240 | 16315 | 16370 | 16095 | 16265 | 16210 | 25 | -30 | 5480 | 31002 | -2182 | ||
| 1409 | 16355 | 16410 | 16440 | 16155 | 16320 | 16300 | -35 | -55 | 422054 | 237972 | -5328 | ||
| 1410 | 16385 | 16485 | 16495 | 16210 | 16365 | 16345 | -20 | -40 | 79620 | 93134 | -2002 | ||
| 1411 | 16425 | 16500 | 16530 | 16250 | 16410 | 16365 | -15 | -60 | 5252 | 23332 | 144 | ||
| 1412 | 16455 | 16510 | 16550 | 16280 | 16445 | 16455 | -10 | 0 | 1464 | 6282 | 634 | ||
| 1501 | 16475 | 16515 | 16565 | 16350 | 16455 | 16495 | -20 | 20 | 164 | 326 | -8 | ||
| 1502 | 16445 | 16550 | 16575 | 16470 | 16470 | 16525 | 25 | 80 | 12 | 98 | 4 | ||
| 1503 | 16515 | 16530 | 16565 | 16400 | 16405 | 16485 | -110 | -30 | 28 | 96 | 4 | ||
| 1504 | 16610 | 16585 | 16585 | -25 | -25 | 0 | 50 | 0 | |||||
| 1505 | 16575 | 16545 | 16545 | 16545 | 16545 | 16545 | -30 | -30 | 2 | 114 | -2 | ||
| 1506 | 16620 | 16590 | 16590 | 16530 | 16530 | 16560 | -90 | -60 | 4 | 18 | -2 | ||
| Total | 516450 | 401274 / -8738 | |||||||||||
豫公网安备41010502003434号