| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1410 | 49280 | 49370 | 49390 | 48280 | 48450 | 48670 | -830 | -610 | 58350 | 76440 | -11080 | |
| 1411 | 48840 | 48950 | 48950 | 47770 | 47940 | 48290 | -900 | -550 | 610464 | 251790 | -15418 | ||
| 1412 | 48560 | 48640 | 48650 | 47370 | 47510 | 47840 | -1050 | -720 | 353240 | 230458 | 49674 | ||
| 1501 | 48350 | 48430 | 48450 | 47060 | 47170 | 47480 | -1180 | -870 | 93714 | 84118 | 34672 | ||
| 1502 | 48260 | 48130 | 48350 | 46930 | 47060 | 47270 | -1200 | -990 | 13550 | 24570 | 7170 | ||
| 1503 | 48190 | 48190 | 48190 | 46870 | 46910 | 47270 | -1280 | -920 | 1560 | 7112 | 722 | ||
| 1504 | 48130 | 48110 | 48110 | 46810 | 46860 | 47220 | -1270 | -910 | 1586 | 4478 | 370 | ||
| 1505 | 48060 | 48000 | 48020 | 46790 | 46890 | 47150 | -1170 | -910 | 1030 | 4484 | 536 | ||
| 1506 | 48000 | 48020 | 48020 | 46710 | 46810 | 47120 | -1190 | -880 | 318 | 2574 | 220 | ||
| 1507 | 48010 | 47700 | 47790 | 46700 | 46700 | 46980 | -1310 | -1030 | 146 | 1128 | 68 | ||
| 1508 | 47900 | 47710 | 47710 | 46680 | 46700 | 46990 | -1200 | -910 | 88 | 990 | 44 | ||
| 1509 | 47850 | 47850 | 47850 | 46580 | 46600 | 47000 | -1250 | -850 | 188 | 330 | 154 | ||
| Total | 1134234 | 688472 / 67132 | |||||||||||
|
Aluminium
|
1410 | 14265 | 14295 | 14295 | 14020 | 14020 | 14125 | -245 | -140 | 10682 | 34140 | -1330 | |
| 1411 | 14255 | 14255 | 14275 | 13990 | 13995 | 14140 | -260 | -115 | 134758 | 113588 | -5500 | ||
| 1412 | 14245 | 14235 | 14290 | 13990 | 13990 | 14130 | -255 | -115 | 66872 | 137278 | -2326 | ||
| 1501 | 14220 | 14240 | 14245 | 13980 | 13985 | 14095 | -235 | -125 | 20894 | 61714 | -232 | ||
| 1502 | 14210 | 14220 | 14220 | 13965 | 13980 | 14080 | -230 | -130 | 4622 | 24514 | -1880 | ||
| 1503 | 14205 | 14205 | 14205 | 13965 | 13965 | 14075 | -240 | -130 | 1136 | 15136 | 172 | ||
| 1504 | 14200 | 14205 | 14210 | 14000 | 14000 | 14080 | -200 | -120 | 752 | 1654 | 384 | ||
| 1505 | 14205 | 14210 | 14210 | 14000 | 14005 | 14055 | -200 | -150 | 462 | 1440 | 238 | ||
| 1506 | 14245 | 14190 | 14190 | 14030 | 14035 | 14090 | -210 | -155 | 10 | 510 | 8 | ||
| 1507 | 14280 | 14290 | 14290 | 14060 | 14075 | 14135 | -205 | -145 | 12 | 80 | 0 | ||
| 1508 | 14265 | 14265 | 14280 | 14080 | 14120 | 14200 | -145 | -65 | 20 | 32 | 2 | ||
| 1509 | 14305 | 14305 | 14305 | 0 | 0 | 0 | 2 | 0 | |||||
| Total | 240220 | 390088 / -10464 | |||||||||||
|
Zinc
|
1410 | 16315 | 16310 | 16385 | 15855 | 15955 | 16050 | -360 | -265 | 10800 | 22016 | -690 | |
| 1411 | 16330 | 16360 | 16410 | 15855 | 15935 | 16155 | -395 | -175 | 809478 | 153378 | -32 | ||
| 1412 | 16385 | 16390 | 16455 | 15880 | 15950 | 16170 | -435 | -215 | 358440 | 144098 | 26096 | ||
| 1501 | 16410 | 16400 | 16475 | 15895 | 15960 | 16145 | -450 | -265 | 59038 | 43428 | 8538 | ||
| 1502 | 16450 | 16830 | 16830 | 15910 | 15995 | 16030 | -455 | -420 | 3224 | 3466 | 2318 | ||
| 1503 | 16490 | 16460 | 16460 | 15980 | 16015 | 16160 | -475 | -330 | 56 | 140 | 8 | ||
| 1504 | 16470 | 16490 | 16525 | 16020 | 16020 | 16260 | -450 | -210 | 8 | 52 | -4 | ||
| 1505 | 16535 | 16505 | 16535 | 16000 | 16100 | 16275 | -435 | -260 | 226 | 362 | 34 | ||
| 1506 | 16610 | 16540 | 16550 | 15965 | 16065 | 16220 | -545 | -390 | 52 | 90 | 4 | ||
| 1507 | 16525 | 16260 | 16260 | 16070 | 16085 | 16105 | -440 | -420 | 18 | 76 | 4 | ||
| 1508 | 16580 | 16405 | 16405 | 16100 | 16100 | 16190 | -480 | -390 | 20 | 76 | 2 | ||
| 1509 | 16555 | 16665 | 16665 | 16130 | 16130 | 16220 | -425 | -335 | 52 | 38 | 16 | ||
| Total | 1241412 | 367220 / 36294 | |||||||||||
豫公网安备41010502003434号