| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1411 | 48670 | 48390 | 48460 | 47810 | 47860 | 48100 | -810 | -570 | 57480 | 101046 | -6286 | |
| 1412 | 48300 | 47920 | 48070 | 47370 | 47430 | 47710 | -870 | -590 | 501988 | 268110 | -13154 | ||
| 1501 | 47990 | 47620 | 47750 | 46960 | 47010 | 47290 | -980 | -700 | 278518 | 223068 | 60574 | ||
| 1502 | 47800 | 47460 | 47540 | 46750 | 46810 | 47100 | -990 | -700 | 39500 | 51662 | 14564 | ||
| 1503 | 47650 | 47260 | 47410 | 46570 | 46690 | 46890 | -960 | -760 | 4422 | 15104 | 1612 | ||
| 1504 | 47600 | 47170 | 47280 | 46530 | 46600 | 46830 | -1000 | -770 | 2916 | 9404 | 974 | ||
| 1505 | 47580 | 47130 | 47370 | 46500 | 46540 | 46810 | -1040 | -770 | 1656 | 7916 | 668 | ||
| 1506 | 47500 | 47060 | 47100 | 46470 | 46470 | 46780 | -1030 | -720 | 408 | 3574 | 194 | ||
| 1507 | 47490 | 47050 | 47140 | 46430 | 46470 | 46730 | -1020 | -760 | 254 | 1594 | 114 | ||
| 1508 | 47440 | 46850 | 46850 | 46420 | 46420 | 46680 | -1020 | -760 | 260 | 1542 | 56 | ||
| 1509 | 47390 | 46960 | 47050 | 46440 | 46440 | 46740 | -950 | -650 | 196 | 1446 | 78 | ||
| 1510 | 47390 | 47370 | 47370 | 46350 | 46410 | 46870 | -980 | -520 | 548 | 236 | 236 | ||
| Total | 888146 | 684702 / 59630 | |||||||||||
|
Aluminium
|
1411 | 13765 | 13500 | 13730 | 13500 | 13635 | 13660 | -130 | -105 | 8612 | 47700 | -3286 | |
| 1412 | 13815 | 13740 | 13775 | 13640 | 13660 | 13705 | -155 | -110 | 82324 | 130840 | -2282 | ||
| 1501 | 13835 | 13790 | 13815 | 13685 | 13700 | 13735 | -135 | -100 | 32544 | 91006 | 1810 | ||
| 1502 | 13845 | 13800 | 13815 | 13700 | 13705 | 13740 | -140 | -105 | 7558 | 40190 | 3922 | ||
| 1503 | 13880 | 13825 | 13825 | 13715 | 13715 | 13760 | -165 | -120 | 740 | 20930 | 398 | ||
| 1504 | 13890 | 13830 | 13845 | 13690 | 13745 | 13780 | -145 | -110 | 4704 | 5976 | 1936 | ||
| 1505 | 13895 | 13830 | 13855 | 13735 | 13755 | 13780 | -140 | -115 | 1060 | 3410 | 390 | ||
| 1506 | 13910 | 13860 | 13860 | 13770 | 13770 | 13830 | -140 | -80 | 126 | 506 | 10 | ||
| 1507 | 13920 | 13890 | 13890 | 13795 | 13795 | 13815 | -125 | -105 | 56 | 106 | -2 | ||
| 1508 | 13980 | 13735 | 13860 | 13735 | 13860 | 13785 | -120 | -195 | 14 | 28 | 0 | ||
| 1509 | 13980 | 13895 | 13895 | 13895 | 13895 | 13895 | -85 | -85 | 2 | 12 | 2 | ||
| 1510 | 13980 | 14100 | 14100 | 13785 | 13785 | 13940 | -195 | -40 | 4 | 0 | 0 | ||
| Total | 137744 | 340704 / 2898 | |||||||||||
|
Zinc
|
1411 | 16790 | 16655 | 16670 | 16305 | 16370 | 16485 | -420 | -305 | 34252 | 39518 | -7774 | |
| 1412 | 16735 | 16535 | 16610 | 16225 | 16290 | 16425 | -445 | -310 | 712802 | 160582 | -4148 | ||
| 1501 | 16725 | 16500 | 16580 | 16200 | 16255 | 16360 | -470 | -365 | 172316 | 98464 | 4416 | ||
| 1502 | 16730 | 16510 | 16565 | 16195 | 16230 | 16305 | -500 | -425 | 8428 | 16058 | 1726 | ||
| 1503 | 16695 | 16525 | 16525 | 16200 | 16235 | 16320 | -460 | -375 | 294 | 694 | 134 | ||
| 1504 | 16750 | 16515 | 16515 | 16190 | 16270 | 16300 | -480 | -450 | 132 | 206 | 62 | ||
| 1505 | 16705 | 16560 | 16560 | 16195 | 16230 | 16335 | -475 | -370 | 622 | 936 | 48 | ||
| 1506 | 16765 | 16505 | 16505 | 16305 | 16305 | 16425 | -460 | -340 | 18 | 100 | 0 | ||
| 1507 | 16680 | 16400 | 16400 | 16340 | 16340 | 16370 | -340 | -310 | 4 | 64 | 0 | ||
| 1508 | 16735 | 16550 | 16550 | 16210 | 16210 | 16460 | -525 | -275 | 14 | 84 | -2 | ||
| 1509 | 16715 | 16545 | 16545 | 16295 | 16295 | 16420 | -420 | -295 | 10 | 54 | 0 | ||
| 1510 | 16715 | 16715 | 16715 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 928892 | 316760 / -5538 | |||||||||||
豫公网安备41010502003434号