| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1408 | 50790 | 50600 | 50630 | 50300 | 50380 | 50430 | -410 | -360 | 35118 | 55562 | -9460 | |
| 1409 | 50710 | 50460 | 50550 | 50100 | 50290 | 50330 | -420 | -380 | 236332 | 197264 | -13512 | ||
| 1410 | 50650 | 50370 | 50460 | 49960 | 50160 | 50190 | -490 | -460 | 181246 | 203944 | 12434 | ||
| 1411 | 50600 | 50390 | 50400 | 49900 | 50090 | 50120 | -510 | -480 | 26344 | 72804 | 1928 | ||
| 1412 | 50560 | 50400 | 50400 | 49870 | 50080 | 50110 | -480 | -450 | 8524 | 31378 | 1708 | ||
| 1501 | 50550 | 50450 | 50450 | 49870 | 50030 | 50100 | -520 | -450 | 1232 | 7400 | 224 | ||
| 1502 | 50570 | 50240 | 50340 | 49960 | 50090 | 50150 | -480 | -420 | 162 | 3524 | 88 | ||
| 1503 | 50580 | 50370 | 50370 | 49920 | 50010 | 50050 | -570 | -530 | 46 | 1676 | 12 | ||
| 1504 | 50570 | 50210 | 50310 | 50000 | 50180 | 50190 | -390 | -380 | 30 | 2314 | 0 | ||
| 1505 | 50550 | 50360 | 50360 | 49930 | 50050 | 50120 | -500 | -430 | 64 | 2760 | -4 | ||
| 1506 | 50550 | 50000 | 50150 | 49910 | 49950 | 49970 | -600 | -580 | 40 | 1594 | 0 | ||
| 1507 | 50550 | 50220 | 50220 | 50060 | 50070 | 50130 | -480 | -420 | 14 | 120 | 0 | ||
| Total | 489152 | 580340 / -6582 | |||||||||||
|
Aluminium
|
1408 | 14050 | 13950 | 13990 | 13890 | 13915 | 13935 | -135 | -115 | 10038 | 37432 | 212 | |
| 1409 | 14110 | 14000 | 14050 | 13900 | 13975 | 13985 | -135 | -125 | 53612 | 81416 | -12942 | ||
| 1410 | 14155 | 14035 | 14085 | 13930 | 14005 | 14015 | -150 | -140 | 125870 | 154594 | -10966 | ||
| 1411 | 14165 | 14035 | 14105 | 13940 | 14010 | 14025 | -155 | -140 | 15376 | 84420 | -766 | ||
| 1412 | 14165 | 14045 | 14090 | 13940 | 13985 | 14020 | -180 | -145 | 6732 | 45330 | 642 | ||
| 1501 | 14150 | 13935 | 14085 | 13935 | 14000 | 14015 | -150 | -135 | 2386 | 18446 | 184 | ||
| 1502 | 14135 | 14030 | 14100 | 13960 | 14005 | 14020 | -130 | -115 | 632 | 5206 | 364 | ||
| 1503 | 14190 | 14050 | 14060 | 13965 | 13995 | 14035 | -195 | -155 | 218 | 2652 | 162 | ||
| 1504 | 14190 | 14095 | 14095 | 14025 | 14025 | 14045 | -165 | -145 | 14 | 476 | -12 | ||
| 1505 | 14190 | 14095 | 14145 | 14050 | 14050 | 14095 | -140 | -95 | 26 | 288 | 14 | ||
| 1506 | 14190 | 14050 | 14050 | 14050 | 14050 | 14050 | -140 | -140 | 10 | 112 | 10 | ||
| 1507 | 14190 | 14225 | 14225 | 14060 | 14060 | 14110 | -130 | -80 | 18 | 44 | 10 | ||
| Total | 214932 | 430416 / -23088 | |||||||||||
|
Zinc
|
1408 | 17260 | 17050 | 17075 | 16620 | 16715 | 16840 | -545 | -420 | 8102 | 13326 | -2030 | |
| 1409 | 17315 | 17160 | 17160 | 16630 | 16765 | 16885 | -550 | -430 | 417958 | 104744 | -42896 | ||
| 1410 | 17380 | 17200 | 17205 | 16680 | 16810 | 16910 | -570 | -470 | 882694 | 262376 | -33870 | ||
| 1411 | 17430 | 17240 | 17250 | 16730 | 16845 | 16910 | -585 | -520 | 172260 | 86996 | 4736 | ||
| 1412 | 17475 | 17225 | 17275 | 16775 | 16855 | 16965 | -620 | -510 | 18068 | 17248 | 3702 | ||
| 1501 | 17515 | 17400 | 17400 | 16810 | 16900 | 17005 | -615 | -510 | 5510 | 2470 | 214 | ||
| 1502 | 17540 | 17270 | 17270 | 16845 | 16900 | 17045 | -640 | -495 | 246 | 238 | 78 | ||
| 1503 | 17580 | 17320 | 17335 | 16875 | 16925 | 17045 | -655 | -535 | 56 | 128 | 0 | ||
| 1504 | 17610 | 17355 | 17415 | 17055 | 17080 | 17130 | -530 | -480 | 86 | 74 | 12 | ||
| 1505 | 17670 | 17455 | 17465 | 16960 | 16985 | 17180 | -685 | -490 | 220 | 208 | 28 | ||
| 1506 | 17690 | 17505 | 17505 | 16990 | 17000 | 17085 | -690 | -605 | 82 | 76 | 32 | ||
| 1507 | 17700 | 17490 | 17490 | 16990 | 16995 | 17230 | -705 | -470 | 70 | 36 | 12 | ||
| Total | 1505352 | 487920 / -69982 | |||||||||||
豫公网安备41010502003434号