| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1411 | 47570 | 47360 | 47720 | 47270 | 47390 | 47510 | -180 | -60 | 31972 | 85180 | -3716 | |
| 1412 | 47160 | 46980 | 47320 | 46850 | 46950 | 47040 | -210 | -120 | 242110 | 236036 | -7844 | ||
| 1501 | 46760 | 46530 | 46950 | 46450 | 46530 | 46640 | -230 | -120 | 275136 | 311842 | 19274 | ||
| 1502 | 46520 | 46260 | 46690 | 46200 | 46290 | 46400 | -230 | -120 | 24774 | 71480 | 4896 | ||
| 1503 | 46400 | 46190 | 46550 | 46070 | 46150 | 46270 | -250 | -130 | 4816 | 19314 | 1368 | ||
| 1504 | 46310 | 46110 | 46450 | 46010 | 46060 | 46160 | -250 | -150 | 1218 | 10710 | 292 | ||
| 1505 | 46250 | 46020 | 46410 | 45950 | 46020 | 46100 | -230 | -150 | 838 | 8988 | 374 | ||
| 1506 | 46200 | 46010 | 46280 | 45930 | 45990 | 46140 | -210 | -60 | 654 | 5768 | 492 | ||
| 1507 | 46120 | 45890 | 46220 | 45890 | 45950 | 46030 | -170 | -90 | 92 | 1776 | 32 | ||
| 1508 | 46100 | 45910 | 46140 | 45800 | 45900 | 45950 | -200 | -150 | 316 | 1724 | 130 | ||
| 1509 | 46060 | 45880 | 46110 | 45800 | 45850 | 45980 | -210 | -80 | 144 | 1548 | 56 | ||
| 1510 | 45980 | 45820 | 46050 | 45750 | 45750 | 45910 | -230 | -70 | 222 | 1094 | 168 | ||
| Total | 582292 | 755460 / 15522 | |||||||||||
|
Aluminium
|
1411 | 13730 | 13730 | 13795 | 13690 | 13700 | 13750 | -30 | 20 | 6950 | 40058 | -2118 | |
| 1412 | 13775 | 13785 | 13850 | 13735 | 13750 | 13800 | -25 | 25 | 69456 | 114908 | -8754 | ||
| 1501 | 13805 | 13825 | 13900 | 13785 | 13800 | 13845 | -5 | 40 | 40092 | 104170 | 6062 | ||
| 1502 | 13820 | 13835 | 13920 | 13820 | 13820 | 13865 | 0 | 45 | 6998 | 45410 | 2026 | ||
| 1503 | 13840 | 13865 | 13945 | 13850 | 13860 | 13910 | 20 | 70 | 4132 | 23668 | 1372 | ||
| 1504 | 13860 | 13880 | 13965 | 13870 | 13880 | 13945 | 20 | 85 | 3088 | 10770 | 1220 | ||
| 1505 | 13880 | 13910 | 13980 | 13905 | 13905 | 13950 | 25 | 70 | 130 | 3488 | 38 | ||
| 1506 | 13875 | 13950 | 14005 | 13950 | 13970 | 13985 | 95 | 110 | 50 | 512 | 2 | ||
| 1507 | 13930 | 13915 | 14010 | 13915 | 13940 | 13965 | 10 | 35 | 114 | 134 | 26 | ||
| 1508 | 13880 | 14015 | 14015 | 14015 | 14015 | 14015 | 135 | 135 | 2 | 28 | 2 | ||
| 1509 | 13920 | 14030 | 14090 | 13995 | 13995 | 14045 | 75 | 125 | 166 | 54 | 42 | ||
| 1510 | 13990 | 14005 | 14090 | 14000 | 14010 | 14040 | 20 | 50 | 46 | 22 | 18 | ||
| Total | 131224 | 343222 / -64 | |||||||||||
|
Zinc
|
1411 | 16400 | 16300 | 16400 | 16265 | 16270 | 16320 | -130 | -80 | 12462 | 34140 | -3290 | |
| 1412 | 16310 | 16170 | 16290 | 16140 | 16150 | 16210 | -160 | -100 | 382186 | 141930 | -6716 | ||
| 1501 | 16275 | 16110 | 16235 | 16075 | 16075 | 16155 | -200 | -120 | 119348 | 102100 | 8402 | ||
| 1502 | 16255 | 16100 | 16190 | 16020 | 16035 | 16120 | -220 | -135 | 6494 | 20172 | 1200 | ||
| 1503 | 16245 | 16130 | 16175 | 16010 | 16010 | 16090 | -235 | -155 | 270 | 908 | 90 | ||
| 1504 | 16245 | 16180 | 16180 | 16025 | 16025 | 16095 | -220 | -150 | 220 | 436 | 118 | ||
| 1505 | 16245 | 16145 | 16190 | 16035 | 16035 | 16135 | -210 | -110 | 664 | 1012 | 26 | ||
| 1506 | 16240 | 16135 | 16165 | 16100 | 16100 | 16125 | -140 | -115 | 18 | 106 | 2 | ||
| 1507 | 16260 | 16135 | 16165 | 16080 | 16080 | 16125 | -180 | -135 | 12 | 70 | 4 | ||
| 1508 | 16285 | 16140 | 16150 | 16090 | 16090 | 16135 | -195 | -150 | 32 | 116 | 22 | ||
| 1509 | 16280 | 16165 | 16185 | 16160 | 16160 | 16170 | -120 | -110 | 8 | 54 | 0 | ||
| 1510 | 16190 | 16155 | 16160 | 16155 | 16160 | 16155 | -30 | -35 | 4 | 18 | 4 | ||
| Total | 521718 | 301062 / -138 | |||||||||||
豫公网安备41010502003434号