| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1410 | 49720 | 49690 | 49950 | 49380 | 49520 | 49590 | -200 | -130 | 32744 | 89716 | -3700 | |
| 1411 | 49270 | 49290 | 49530 | 48930 | 49110 | 49230 | -160 | -40 | 301438 | 273188 | -5308 | ||
| 1412 | 49050 | 49000 | 49250 | 48660 | 48830 | 48920 | -220 | -130 | 110338 | 172190 | 6810 | ||
| 1501 | 48930 | 48890 | 49070 | 48500 | 48660 | 48760 | -270 | -170 | 17552 | 45426 | 2050 | ||
| 1502 | 48950 | 48750 | 48950 | 48430 | 48540 | 48640 | -410 | -310 | 1870 | 16610 | 398 | ||
| 1503 | 48730 | 48730 | 48900 | 48420 | 48480 | 48570 | -250 | -160 | 358 | 6224 | 198 | ||
| 1504 | 48570 | 48620 | 48670 | 48280 | 48480 | 48430 | -90 | -140 | 110 | 4144 | -6 | ||
| 1505 | 48830 | 48410 | 48740 | 48250 | 48400 | 48440 | -430 | -390 | 338 | 3892 | 74 | ||
| 1506 | 48730 | 48570 | 48600 | 48250 | 48380 | 48400 | -350 | -330 | 180 | 2328 | 102 | ||
| 1507 | 48760 | 48440 | 48730 | 48170 | 48220 | 48360 | -540 | -400 | 108 | 1050 | 16 | ||
| 1508 | 48620 | 48530 | 48550 | 48190 | 48280 | 48350 | -340 | -270 | 32 | 944 | 14 | ||
| 1509 | 48440 | 48300 | 48300 | 48100 | 48200 | 48200 | -240 | -240 | 36 | 142 | 26 | ||
| Total | 465104 | 615854 / 674 | |||||||||||
|
Aluminium
|
1410 | 14380 | 14305 | 14360 | 14240 | 14275 | 14290 | -105 | -90 | 10122 | 36342 | -3916 | |
| 1411 | 14360 | 14310 | 14350 | 14215 | 14240 | 14285 | -120 | -75 | 105516 | 128046 | -11526 | ||
| 1412 | 14360 | 14310 | 14345 | 14200 | 14235 | 14270 | -125 | -90 | 43588 | 142280 | -304 | ||
| 1501 | 14345 | 14305 | 14325 | 14185 | 14205 | 14240 | -140 | -105 | 15684 | 58956 | 668 | ||
| 1502 | 14340 | 14285 | 14305 | 14175 | 14200 | 14235 | -140 | -105 | 1794 | 26108 | 488 | ||
| 1503 | 14360 | 14275 | 14295 | 14180 | 14205 | 14225 | -155 | -135 | 1750 | 14844 | 714 | ||
| 1504 | 14365 | 14250 | 14300 | 14190 | 14205 | 14220 | -160 | -145 | 430 | 1040 | 210 | ||
| 1505 | 14345 | 14300 | 14300 | 14235 | 14240 | 14245 | -105 | -100 | 484 | 1102 | 30 | ||
| 1506 | 14390 | 14390 | 14390 | 0 | 0 | 0 | 460 | 0 | |||||
| 1507 | 14345 | 14310 | 14310 | 14310 | 14310 | 14310 | -35 | -35 | 4 | 80 | 2 | ||
| 1508 | 14335 | 14370 | 14370 | 14285 | 14285 | 14325 | -50 | -10 | 4 | 24 | 2 | ||
| 1509 | 14395 | 14390 | 14390 | -5 | -5 | 0 | 2 | 0 | |||||
| Total | 179376 | 409284 / -13632 | |||||||||||
|
Zinc
|
1410 | 16330 | 16235 | 16330 | 16210 | 16220 | 16255 | -110 | -75 | 10366 | 22758 | -612 | |
| 1411 | 16345 | 16265 | 16370 | 16235 | 16250 | 16300 | -95 | -45 | 387446 | 158762 | -4622 | ||
| 1412 | 16420 | 16325 | 16410 | 16275 | 16290 | 16335 | -130 | -85 | 102370 | 106882 | 3024 | ||
| 1501 | 16430 | 16370 | 16475 | 16300 | 16310 | 16365 | -120 | -65 | 22214 | 33640 | -728 | ||
| 1502 | 16490 | 16400 | 16455 | 16340 | 16350 | 16400 | -140 | -90 | 274 | 904 | -52 | ||
| 1503 | 16420 | 16465 | 16465 | 16395 | 16395 | 16430 | -25 | 10 | 4 | 130 | 2 | ||
| 1504 | 16530 | 16530 | 16530 | 0 | 0 | 0 | 56 | 0 | |||||
| 1505 | 16535 | 16340 | 16530 | 16340 | 16495 | 16500 | -40 | -35 | 56 | 324 | -6 | ||
| 1506 | 16605 | 16545 | 16545 | 16480 | 16480 | 16520 | -125 | -85 | 6 | 80 | 2 | ||
| 1507 | 16550 | 16530 | 16565 | 16525 | 16525 | 16540 | -25 | -10 | 22 | 86 | 10 | ||
| 1508 | 16480 | 16480 | 16480 | 0 | 0 | 0 | 72 | 0 | |||||
| 1509 | 16695 | 16520 | 16520 | 16520 | 16520 | 16520 | -175 | -175 | 2 | 18 | 2 | ||
| Total | 522760 | 323712 / -2980 | |||||||||||
豫公网安备41010502003434号