| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1409 | 49550 | 49550 | 49630 | 49100 | 49100 | 49430 | -450 | -120 | 13470 | 13890 | -7770 | |
| 1410 | 49240 | 49340 | 49500 | 48650 | 48670 | 49050 | -570 | -190 | 68436 | 121980 | -1446 | ||
| 1411 | 48870 | 48930 | 49110 | 48160 | 48190 | 48660 | -680 | -210 | 497068 | 307638 | 19354 | ||
| 1412 | 48640 | 48690 | 48860 | 47890 | 47900 | 48390 | -740 | -250 | 126562 | 152330 | 20136 | ||
| 1501 | 48470 | 48500 | 48700 | 47720 | 47750 | 48190 | -720 | -280 | 21624 | 34426 | 6042 | ||
| 1502 | 48370 | 48400 | 48570 | 47660 | 47690 | 48080 | -680 | -290 | 3796 | 12536 | 1778 | ||
| 1503 | 48400 | 48280 | 48480 | 47600 | 47620 | 47900 | -780 | -500 | 670 | 5108 | 278 | ||
| 1504 | 48300 | 48390 | 48390 | 47600 | 47600 | 47780 | -700 | -520 | 634 | 3470 | 262 | ||
| 1505 | 48250 | 48100 | 48350 | 47530 | 47530 | 47890 | -720 | -360 | 452 | 3558 | 288 | ||
| 1506 | 48180 | 48000 | 48250 | 47510 | 47510 | 47810 | -670 | -370 | 30 | 2166 | 12 | ||
| 1507 | 48050 | 48100 | 48100 | 47400 | 47400 | 47770 | -650 | -280 | 62 | 884 | 2 | ||
| 1508 | 48170 | 48060 | 48160 | 47420 | 47420 | 47810 | -750 | -360 | 244 | 614 | 172 | ||
| Total | 733048 | 658600 / 39108 | |||||||||||
|
Aluminium
|
1409 | 14670 | 14645 | 14655 | 14525 | 14565 | 14610 | -105 | -60 | 2900 | 28670 | -1820 | |
| 1410 | 14630 | 14580 | 14700 | 14530 | 14545 | 14605 | -85 | -25 | 17112 | 55424 | -3556 | ||
| 1411 | 14605 | 14580 | 14685 | 14510 | 14525 | 14600 | -80 | -5 | 205498 | 188782 | -6172 | ||
| 1412 | 14600 | 14590 | 14670 | 14495 | 14505 | 14575 | -95 | -25 | 42750 | 138096 | -934 | ||
| 1501 | 14565 | 14450 | 14635 | 14450 | 14480 | 14550 | -85 | -15 | 9336 | 55830 | -788 | ||
| 1502 | 14555 | 14530 | 14610 | 14460 | 14460 | 14555 | -95 | 0 | 1924 | 24642 | 232 | ||
| 1503 | 14555 | 14490 | 14605 | 14425 | 14485 | 14525 | -70 | -30 | 298 | 13590 | -68 | ||
| 1504 | 14510 | 14425 | 14580 | 14425 | 14485 | 14525 | -25 | 15 | 94 | 742 | -22 | ||
| 1505 | 14500 | 14425 | 14580 | 14425 | 14450 | 14480 | -50 | -20 | 52 | 1056 | 4 | ||
| 1506 | 14550 | 14605 | 14605 | 14560 | 14560 | 14560 | 10 | 10 | 22 | 472 | -2 | ||
| 1507 | 14625 | 14610 | 14610 | 14555 | 14555 | 14580 | -70 | -45 | 4 | 76 | -2 | ||
| 1508 | 14535 | 14450 | 14450 | 14450 | 14450 | 14450 | -85 | -85 | 4 | 18 | 4 | ||
| Total | 279994 | 507398 / -13124 | |||||||||||
|
Zinc
|
1409 | 16380 | 16415 | 16415 | 16210 | 16240 | 16355 | -140 | -25 | 1120 | 9760 | -170 | |
| 1410 | 16380 | 16300 | 17035 | 16200 | 16250 | 16370 | -130 | -10 | 34576 | 41916 | -3592 | ||
| 1411 | 16395 | 16335 | 16555 | 16230 | 16270 | 16395 | -125 | 0 | 842662 | 204130 | 1142 | ||
| 1412 | 16445 | 16345 | 16575 | 16260 | 16300 | 16395 | -145 | -50 | 187130 | 104524 | -1418 | ||
| 1501 | 16460 | 16345 | 16600 | 16290 | 16315 | 16425 | -145 | -35 | 28194 | 27216 | -234 | ||
| 1502 | 16465 | 16400 | 16615 | 16325 | 16340 | 16475 | -125 | 10 | 346 | 648 | 128 | ||
| 1503 | 16455 | 16590 | 16590 | 16365 | 16375 | 16415 | -80 | -40 | 10 | 126 | -6 | ||
| 1504 | 16635 | 16550 | 16630 | 16550 | 16625 | 16585 | -10 | -50 | 8 | 56 | 0 | ||
| 1505 | 16635 | 16475 | 16760 | 16400 | 16420 | 16560 | -215 | -75 | 256 | 350 | -62 | ||
| 1506 | 16605 | 16560 | 16690 | 16470 | 16470 | 16620 | -135 | 15 | 10 | 80 | -8 | ||
| 1507 | 16620 | 16780 | 16780 | 16620 | 16620 | 16705 | 0 | 85 | 10 | 58 | -8 | ||
| 1508 | 16700 | 16665 | 16765 | 16665 | 16710 | 16710 | 10 | 10 | 30 | 76 | 8 | ||
| Total | 1094352 | 388940 / -4220 | |||||||||||
豫公网安备41010502003434号