| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1408 | 50200 | 50260 | 50260 | 49860 | 49900 | 50000 | -300 | -200 | 8280 | 14150 | -2020 | |
| 1409 | 49930 | 50040 | 50090 | 49590 | 49630 | 49770 | -300 | -160 | 46944 | 125830 | -4680 | ||
| 1410 | 49730 | 49820 | 49850 | 49270 | 49300 | 49510 | -430 | -220 | 326178 | 263872 | 11202 | ||
| 1411 | 49530 | 49610 | 49670 | 49050 | 49050 | 49280 | -480 | -250 | 61384 | 106692 | 8860 | ||
| 1412 | 49410 | 49450 | 49540 | 48920 | 48920 | 49080 | -490 | -330 | 24882 | 47838 | 7396 | ||
| 1501 | 49340 | 49370 | 49400 | 48840 | 48870 | 49040 | -470 | -300 | 3210 | 10174 | 890 | ||
| 1502 | 49240 | 49360 | 49360 | 48800 | 48800 | 49020 | -440 | -220 | 824 | 4826 | 352 | ||
| 1503 | 49240 | 49220 | 49260 | 48800 | 48800 | 48920 | -440 | -320 | 228 | 1996 | 42 | ||
| 1504 | 49190 | 49260 | 49260 | 48700 | 48700 | 48850 | -490 | -340 | 184 | 2474 | 48 | ||
| 1505 | 49280 | 49310 | 49310 | 48740 | 48760 | 48910 | -520 | -370 | 216 | 2868 | 20 | ||
| 1506 | 49190 | 49190 | 49200 | 48690 | 48690 | 48820 | -500 | -370 | 146 | 1780 | 72 | ||
| 1507 | 49280 | 49200 | 49210 | 48700 | 48700 | 48830 | -580 | -450 | 124 | 466 | 98 | ||
| Total | 472600 | 582966 / 22280 | |||||||||||
|
Aluminium
|
1408 | 14045 | 14100 | 14105 | 14030 | 14095 | 14080 | 50 | 35 | 2570 | 26700 | -1140 | |
| 1409 | 14100 | 14170 | 14180 | 14070 | 14120 | 14115 | 20 | 15 | 8788 | 49908 | -1482 | ||
| 1410 | 14160 | 14210 | 14240 | 14115 | 14155 | 14185 | -5 | 25 | 126140 | 144148 | -5162 | ||
| 1411 | 14190 | 14280 | 14280 | 14145 | 14190 | 14215 | 0 | 25 | 44380 | 104374 | 1082 | ||
| 1412 | 14190 | 14240 | 14280 | 14160 | 14200 | 14230 | 10 | 40 | 11854 | 58564 | 3312 | ||
| 1501 | 14200 | 14235 | 14275 | 14165 | 14215 | 14230 | 15 | 30 | 2794 | 23766 | 1162 | ||
| 1502 | 14175 | 14230 | 14270 | 14160 | 14205 | 14235 | 30 | 60 | 1890 | 11942 | 1286 | ||
| 1503 | 14170 | 14255 | 14260 | 14175 | 14225 | 14235 | 55 | 65 | 248 | 2822 | 150 | ||
| 1504 | 14215 | 14270 | 14285 | 14270 | 14285 | 14280 | 70 | 65 | 26 | 484 | -22 | ||
| 1505 | 14195 | 14260 | 14295 | 14260 | 14295 | 14265 | 100 | 70 | 8 | 284 | -2 | ||
| 1506 | 14245 | 14245 | 14245 | 0 | 0 | 0 | 162 | 0 | |||||
| 1507 | 14295 | 14245 | 14275 | 14200 | 14200 | 14240 | -95 | -55 | 6 | 52 | 0 | ||
| Total | 198704 | 423206 / -816 | |||||||||||
|
Zinc
|
1408 | 16620 | 16680 | 16680 | 16570 | 16570 | 16635 | -50 | 15 | 1370 | 9300 | -760 | |
| 1409 | 16655 | 16735 | 16770 | 16530 | 16540 | 16645 | -115 | -10 | 15764 | 42726 | -2928 | ||
| 1410 | 16700 | 16805 | 16825 | 16570 | 16580 | 16685 | -120 | -15 | 582714 | 247084 | -21538 | ||
| 1411 | 16735 | 16860 | 16870 | 16615 | 16625 | 16720 | -110 | -15 | 183258 | 123296 | 268 | ||
| 1412 | 16765 | 16905 | 16905 | 16650 | 16655 | 16750 | -110 | -15 | 7120 | 25176 | -170 | ||
| 1501 | 16805 | 16945 | 16945 | 16690 | 16705 | 16805 | -100 | 0 | 4046 | 5728 | 8 | ||
| 1502 | 16780 | 16840 | 16870 | 16780 | 16780 | 16820 | 0 | 40 | 16 | 232 | -10 | ||
| 1503 | 16780 | 16855 | 16910 | 16745 | 16745 | 16785 | -35 | 5 | 86 | 150 | -12 | ||
| 1504 | 16880 | 16855 | 16865 | 16830 | 16845 | 16855 | -35 | -25 | 24 | 76 | -4 | ||
| 1505 | 16850 | 17000 | 17000 | 16835 | 16915 | 16920 | 65 | 70 | 46 | 220 | 0 | ||
| 1506 | 16960 | 16995 | 16995 | 16995 | 16995 | 16995 | 35 | 35 | 2 | 60 | 2 | ||
| 1507 | 16960 | 16950 | 17005 | 16895 | 16895 | 16945 | -65 | -15 | 56 | 56 | 10 | ||
| Total | 794502 | 454104 / -25134 | |||||||||||
豫公网安备41010502003434号