| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1501 | 46930 | 47120 | 47170 | 46200 | 46270 | 46420 | -660 | -510 | 45820 | 91816 | -202 | |
| 1502 | 46540 | 46710 | 46760 | 45760 | 45880 | 46160 | -660 | -380 | 271706 | 263792 | -13398 | ||
| 1503 | 46260 | 46440 | 46470 | 45390 | 45520 | 45760 | -740 | -500 | 221942 | 230962 | 26682 | ||
| 1504 | 46080 | 46230 | 46250 | 45220 | 45390 | 45530 | -690 | -550 | 36378 | 88538 | 9162 | ||
| 1505 | 45940 | 46070 | 46090 | 45050 | 45220 | 45420 | -720 | -520 | 14250 | 43722 | 1818 | ||
| 1506 | 45900 | 45910 | 45970 | 44960 | 45150 | 45250 | -750 | -650 | 3450 | 18692 | 1946 | ||
| 1507 | 45770 | 45800 | 45800 | 44900 | 45040 | 45150 | -730 | -620 | 1062 | 5148 | 656 | ||
| 1508 | 45680 | 45680 | 45770 | 44820 | 44940 | 45180 | -740 | -500 | 174 | 3596 | 14 | ||
| 1509 | 45590 | 45520 | 45520 | 44780 | 44850 | 44920 | -740 | -670 | 46 | 2572 | 30 | ||
| 1510 | 45530 | 45590 | 45590 | 44630 | 44840 | 45080 | -690 | -450 | 110 | 3978 | 24 | ||
| 1511 | 45450 | 45420 | 45440 | 44600 | 44800 | 44810 | -650 | -640 | 142 | 2750 | 20 | ||
| 1512 | 45450 | 44600 | 44700 | 44540 | 44700 | 44620 | -750 | -830 | 86 | 86 | 86 | ||
| Total | 595166 | 755652 / 26838 | |||||||||||
|
Aluminium
|
1501 | 13360 | 13390 | 13390 | 13265 | 13270 | 13290 | -90 | -70 | 4926 | 54064 | -416 | |
| 1502 | 13415 | 13450 | 13460 | 13330 | 13345 | 13375 | -70 | -40 | 29098 | 108172 | -2690 | ||
| 1503 | 13475 | 13510 | 13515 | 13395 | 13410 | 13430 | -65 | -45 | 15998 | 106292 | 632 | ||
| 1504 | 13520 | 13560 | 13560 | 13450 | 13455 | 13490 | -65 | -30 | 6114 | 33948 | -1714 | ||
| 1505 | 13585 | 13605 | 13615 | 13505 | 13525 | 13555 | -60 | -30 | 3292 | 10616 | 1152 | ||
| 1506 | 13550 | 13640 | 13655 | 13590 | 13590 | 13625 | 40 | 75 | 164 | 1872 | 6 | ||
| 1507 | 13650 | 13650 | 13655 | 13635 | 13655 | 13645 | 5 | -5 | 82 | 280 | -46 | ||
| 1508 | 13705 | 13710 | 13710 | 13710 | 13710 | 13710 | 5 | 5 | 2 | 264 | 0 | ||
| 1509 | 13775 | 13755 | 13755 | 13755 | 13755 | 13755 | -20 | -20 | 2 | 260 | 0 | ||
| 1510 | 13850 | 13860 | 13870 | 13860 | 13870 | 13865 | 20 | 15 | 6 | 180 | -2 | ||
| 1511 | 13915 | 13920 | 13920 | 13835 | 13870 | 13890 | -45 | -25 | 16 | 102 | -2 | ||
| 1512 | 13915 | 13950 | 13950 | 13950 | 13950 | 13950 | 35 | 35 | 10 | 10 | 10 | ||
| Total | 59710 | 316060 / -3070 | |||||||||||
|
Zinc
|
1501 | 16525 | 16550 | 16560 | 16405 | 16430 | 16445 | -95 | -80 | 9036 | 36764 | -2482 | |
| 1502 | 16520 | 16530 | 16565 | 16380 | 16390 | 16455 | -130 | -65 | 143992 | 129882 | -2862 | ||
| 1503 | 16510 | 16545 | 16550 | 16365 | 16375 | 16430 | -135 | -80 | 36048 | 43798 | 5214 | ||
| 1504 | 16480 | 16530 | 16530 | 16350 | 16360 | 16375 | -120 | -105 | 2098 | 4872 | 970 | ||
| 1505 | 16495 | 16525 | 16525 | 16355 | 16375 | 16395 | -120 | -100 | 736 | 4654 | 126 | ||
| 1506 | 16535 | 16495 | 16495 | 16395 | 16395 | 16415 | -140 | -120 | 24 | 176 | 4 | ||
| 1507 | 16495 | 16500 | 16500 | 16455 | 16455 | 16475 | -40 | -20 | 8 | 80 | 0 | ||
| 1508 | 16495 | 16470 | 16470 | 16455 | 16455 | 16465 | -40 | -30 | 8 | 112 | 0 | ||
| 1509 | 16495 | 16495 | 16495 | 0 | 0 | 0 | 82 | 0 | |||||
| 1510 | 16670 | 16520 | 16520 | 16480 | 16480 | 16500 | -190 | -170 | 12 | 140 | 6 | ||
| 1511 | 16710 | 16540 | 16560 | 16510 | 16560 | 16515 | -150 | -195 | 46 | 370 | 4 | ||
| 1512 | 16710 | 16710 | 16710 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 192008 | 220930 / 980 | |||||||||||
豫公网安备41010502003434号