| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1409
|
49510
|
49860
|
50740
|
49860
|
50480
|
50390
|
970
|
880
|
50670
|
97272
|
-5486
|
|
|
1410
|
49240
|
49620
|
50470
|
49580
|
50230
|
50110
|
990
|
870
|
517728
|
251360
|
-18938
|
||
|
1411
|
49050
|
49390
|
50270
|
49370
|
50000
|
49890
|
950
|
840
|
148174
|
138540
|
8328
|
||
|
1412
|
48940
|
49180
|
50120
|
49170
|
49880
|
49750
|
940
|
810
|
56452
|
81272
|
16216
|
||
|
1501
|
48850
|
49140
|
50000
|
49090
|
49780
|
49660
|
930
|
810
|
8368
|
13250
|
636
|
||
|
1502
|
48860
|
49080
|
49900
|
49080
|
49700
|
49580
|
840
|
720
|
796
|
6656
|
-74
|
||
|
1503
|
48790
|
49130
|
49810
|
49130
|
49650
|
49570
|
860
|
780
|
208
|
2858
|
24
|
||
|
1504
|
48860
|
49160
|
49790
|
49160
|
49650
|
49500
|
790
|
640
|
298
|
2924
|
40
|
||
|
1505
|
48860
|
49170
|
49740
|
49080
|
49080
|
49510
|
220
|
650
|
152
|
3002
|
-6
|
||
|
1506
|
48960
|
49220
|
49650
|
49120
|
49520
|
49450
|
560
|
490
|
118
|
1952
|
4
|
||
|
1507
|
48910
|
49150
|
49730
|
49150
|
49550
|
49520
|
640
|
610
|
164
|
718
|
118
|
||
|
1508
|
48610
|
49440
|
49530
|
49440
|
49530
|
49480
|
920
|
870
|
14
|
86
|
4
|
||
|
Total
|
|
|
|
|
|
|
|
|
783142
|
599890 / 866
|
|||
|
Aluminium
|
1409
|
14120
|
14220
|
14330
|
14180
|
14300
|
14260
|
180
|
140
|
9476
|
43060
|
-1598
|
|
|
1410
|
14145
|
14220
|
14365
|
14205
|
14345
|
14290
|
200
|
145
|
135344
|
131012
|
5434
|
||
|
1411
|
14170
|
14260
|
14380
|
14235
|
14365
|
14310
|
195
|
140
|
59304
|
118814
|
7926
|
||
|
1412
|
14180
|
14195
|
14380
|
14195
|
14375
|
14310
|
195
|
130
|
16952
|
73218
|
6082
|
||
|
1501
|
14185
|
14315
|
14370
|
14240
|
14350
|
14310
|
165
|
125
|
9552
|
31072
|
4854
|
||
|
1502
|
14180
|
14260
|
14355
|
14260
|
14330
|
14310
|
150
|
130
|
1898
|
13522
|
1082
|
||
|
1503
|
14190
|
14250
|
14355
|
14250
|
14325
|
14305
|
135
|
115
|
1524
|
5052
|
1104
|
||
|
1504
|
14220
|
14340
|
14370
|
14330
|
14355
|
14350
|
135
|
130
|
14
|
472
|
-2
|
||
|
1505
|
14220
|
14375
|
14385
|
14315
|
14315
|
14335
|
95
|
115
|
28
|
308
|
8
|
||
|
1506
|
14210
|
14330
|
14330
|
14330
|
14330
|
14330
|
120
|
120
|
2
|
160
|
2
|
||
|
1507
|
14215
|
|
|
|
14380
|
14380
|
165
|
165
|
0
|
52
|
0
|
||
|
1508
|
14110
|
|
|
|
14110
|
14110
|
0
|
0
|
0
|
0
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
234094
|
416742 / 24892
|
|||
|
Zinc
|
1409 | 16600 | 16700 | 16850 | 16700 | 16780 | 16760 | 180 | 160 | 6282 | 33382 | -1832 | |
| 1410 | 16650 | 16780 | 16890 | 16750 | 16830 | 16815 | 180 | 165 | 461768 | 223388 | -10434 | ||
| 1411 | 16700 | 16840 | 16945 | 16790 | 16875 | 16860 | 175 | 160 | 197706 | 168148 | 15258 | ||
| 1412 | 16740 | 16870 | 16985 | 16835 | 16915 | 16900 | 175 | 160 | 16392 | 37520 | 3974 | ||
| 1501 | 16775 | 16885 | 17030 | 16870 | 16950 | 16935 | 175 | 160 | 4244 | 8062 | 594 | ||
| 1502 | 16735 | 16935 | 17030 | 16935 | 16970 | 16955 | 235 | 220 | 42 | 242 | 10 | ||
| 1503 | 16760 | 17000 | 17035 | 16940 | 16970 | 16985 | 210 | 225 | 16 | 110 | -4 | ||
| 1504 | 16780 | 17035 | 17070 | 16980 | 16980 | 17035 | 200 | 255 | 14 | 64 | -2 | ||
| 1505 | 16895 | 17055 | 17130 | 17020 | 17020 | 17070 | 125 | 175 | 106 | 226 | 40 | ||
| 1506 | 16835 | 17080 | 17125 | 17055 | 17070 | 17085 | 235 | 250 | 20 | 74 | 14 | ||
| 1507 | 16885 | 17050 | 17095 | 17050 | 17055 | 17070 | 170 | 185 | 14 | 68 | 4 | ||
| 1508 | 16990 | 17110 | 17165 | 17085 | 17085 | 17110 | 95 | 120 | 10 | 10 | 4 | ||
| Total | 686614 | 471294 / 7626 | |||||||||||
豫公网安备41010502003434号