| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1501 | 46420 | 46290 | 46380 | 45760 | 46060 | 46080 | -360 | -340 | 31484 | 87218 | -4598 | |
| 1502 | 46160 | 45850 | 45980 | 45310 | 45640 | 45610 | -520 | -550 | 288540 | 250370 | -13422 | ||
| 1503 | 45760 | 45480 | 45640 | 44950 | 45260 | 45260 | -500 | -500 | 382478 | 256090 | 25128 | ||
| 1504 | 45530 | 45380 | 45480 | 44790 | 45060 | 45090 | -470 | -440 | 42998 | 89816 | 1278 | ||
| 1505 | 45420 | 45130 | 45380 | 44660 | 44930 | 44940 | -490 | -480 | 15442 | 44500 | 778 | ||
| 1506 | 45250 | 45060 | 45220 | 44540 | 44800 | 44850 | -450 | -400 | 4258 | 19320 | 628 | ||
| 1507 | 45150 | 44950 | 45090 | 44500 | 44720 | 44790 | -430 | -360 | 464 | 5358 | 210 | ||
| 1508 | 45180 | 45080 | 45080 | 44400 | 44660 | 44690 | -520 | -490 | 326 | 3732 | 136 | ||
| 1509 | 44920 | 44710 | 44740 | 44440 | 44570 | 44680 | -350 | -240 | 66 | 2616 | 44 | ||
| 1510 | 45080 | 44760 | 44760 | 44300 | 44660 | 44540 | -420 | -540 | 66 | 4008 | 30 | ||
| 1511 | 44810 | 44430 | 44600 | 44250 | 44490 | 44420 | -320 | -390 | 54 | 2756 | 6 | ||
| 1512 | 44620 | 44580 | 44580 | 44150 | 44360 | 44330 | -260 | -290 | 372 | 386 | 300 | ||
| Total | 766548 | 766170 / 10518 | |||||||||||
|
Aluminium
|
1501 | 13290 | 13255 | 13270 | 13180 | 13185 | 13220 | -105 | -70 | 6184 | 53060 | -1004 | |
| 1502 | 13375 | 13315 | 13335 | 13220 | 13235 | 13280 | -140 | -95 | 45062 | 106106 | -2066 | ||
| 1503 | 13430 | 13380 | 13400 | 13300 | 13300 | 13340 | -130 | -90 | 25608 | 109378 | 3086 | ||
| 1504 | 13490 | 13430 | 13450 | 13360 | 13360 | 13400 | -130 | -90 | 5614 | 35616 | 1668 | ||
| 1505 | 13555 | 13505 | 13505 | 13440 | 13440 | 13460 | -115 | -95 | 3620 | 12322 | 1706 | ||
| 1506 | 13625 | 13525 | 13535 | 13510 | 13515 | 13520 | -110 | -105 | 586 | 1798 | -74 | ||
| 1507 | 13645 | 13585 | 13585 | 13580 | 13580 | 13580 | -65 | -65 | 4 | 280 | 0 | ||
| 1508 | 13710 | 13655 | 13655 | 13640 | 13640 | 13650 | -70 | -60 | 14 | 264 | 0 | ||
| 1509 | 13755 | 13690 | 13690 | 13690 | 13690 | 13690 | -65 | -65 | 2 | 260 | 0 | ||
| 1510 | 13865 | 13775 | 13775 | 13765 | 13765 | 13765 | -100 | -100 | 48 | 200 | 20 | ||
| 1511 | 13890 | 13830 | 13885 | 13715 | 13715 | 13825 | -175 | -65 | 12 | 100 | -2 | ||
| 1512 | 13950 | 13885 | 13885 | -65 | -65 | 0 | 10 | 0 | |||||
| Total | 86754 | 319394 / 3334 | |||||||||||
|
Zinc
|
1501 | 16445 | 16365 | 16415 | 16295 | 16305 | 16360 | -140 | -85 | 12168 | 34398 | -2366 | |
| 1502 | 16455 | 16335 | 16380 | 16245 | 16255 | 16315 | -200 | -140 | 194646 | 136370 | 6488 | ||
| 1503 | 16430 | 16340 | 16360 | 16215 | 16215 | 16285 | -215 | -145 | 73176 | 51962 | 8164 | ||
| 1504 | 16375 | 16310 | 16340 | 16200 | 16205 | 16260 | -170 | -115 | 3716 | 5314 | 442 | ||
| 1505 | 16395 | 16350 | 16355 | 16205 | 16205 | 16270 | -190 | -125 | 1938 | 5106 | 452 | ||
| 1506 | 16415 | 16385 | 16385 | 16160 | 16235 | 16290 | -180 | -125 | 30 | 186 | 10 | ||
| 1507 | 16475 | 16350 | 16350 | 16300 | 16300 | 16335 | -175 | -140 | 20 | 94 | 14 | ||
| 1508 | 16465 | 16425 | 16425 | 16365 | 16365 | 16390 | -100 | -75 | 14 | 112 | 0 | ||
| 1509 | 16495 | 16360 | 16360 | 16195 | 16325 | 16295 | -170 | -200 | 14 | 80 | -2 | ||
| 1510 | 16500 | 16410 | 16435 | 16410 | 16420 | 16420 | -80 | -80 | 8 | 138 | -2 | ||
| 1511 | 16515 | 16460 | 16540 | 16445 | 16445 | 16475 | -70 | -40 | 34 | 368 | -2 | ||
| 1512 | 16515 | 16470 | 16470 | 16470 | 16470 | 16470 | -45 | -45 | 4 | 4 | 4 | ||
| Total | 285768 | 234132 / 13202 | |||||||||||
豫公网安备41010502003434号