| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1501 | 46100 | 45960 | 45960 | 44950 | 45680 | 45560 | -420 | -540 | 17660 | 31940 | -5270 | |
| 1502 | 45730 | 44750 | 45370 | 43710 | 45270 | 45090 | -460 | -640 | 66402 | 102798 | -8440 | ||
| 1503 | 45250 | 44210 | 44910 | 43980 | 44800 | 44570 | -450 | -680 | 447986 | 310542 | -14618 | ||
| 1504 | 44940 | 43800 | 44550 | 43610 | 44440 | 44250 | -500 | -690 | 179344 | 140898 | 12280 | ||
| 1505 | 44710 | 43680 | 44300 | 43410 | 44250 | 44040 | -460 | -670 | 39180 | 57088 | 6158 | ||
| 1506 | 44530 | 43560 | 44110 | 43260 | 44040 | 43900 | -490 | -630 | 10984 | 27170 | 1630 | ||
| 1507 | 44340 | 43380 | 43970 | 43200 | 43910 | 43750 | -430 | -590 | 2406 | 10362 | 1082 | ||
| 1508 | 44230 | 43380 | 43880 | 43100 | 43800 | 43750 | -430 | -480 | 1234 | 5068 | 748 | ||
| 1509 | 44290 | 43300 | 43820 | 43230 | 43750 | 43690 | -540 | -600 | 444 | 3626 | 172 | ||
| 1510 | 44080 | 43060 | 43770 | 43030 | 43720 | 43550 | -360 | -530 | 170 | 4158 | 66 | ||
| 1511 | 44040 | 43020 | 43800 | 43010 | 43670 | 43480 | -370 | -560 | 592 | 3352 | 290 | ||
| 1512 | 43990 | 43010 | 43670 | 42900 | 43610 | 43440 | -380 | -550 | 574 | 1538 | 350 | ||
| Total | 766976 | 698540 / -5552 | |||||||||||
|
Aluminium
|
1501 | 12820 | 12695 | 12780 | 12685 | 12750 | 12760 | -70 | -60 | 6550 | 30380 | -730 | |
| 1502 | 12865 | 12785 | 12835 | 12705 | 12795 | 12790 | -70 | -75 | 22450 | 69198 | -5396 | ||
| 1503 | 12915 | 12860 | 12880 | 12800 | 12845 | 12835 | -70 | -80 | 56276 | 160562 | 3136 | ||
| 1504 | 12985 | 12800 | 12940 | 12800 | 12910 | 12895 | -75 | -90 | 17314 | 66700 | 1862 | ||
| 1505 | 13050 | 13000 | 13000 | 12900 | 12975 | 12950 | -75 | -100 | 13998 | 33784 | 6490 | ||
| 1506 | 13110 | 13040 | 13060 | 13000 | 13050 | 13020 | -60 | -90 | 2048 | 6230 | 1400 | ||
| 1507 | 13220 | 13100 | 13115 | 13045 | 13115 | 13095 | -105 | -125 | 128 | 778 | 84 | ||
| 1508 | 13355 | 13180 | 13185 | 13170 | 13175 | 13175 | -180 | -180 | 54 | 382 | 44 | ||
| 1509 | 13400 | 13280 | 13280 | 13220 | 13240 | 13255 | -160 | -145 | 64 | 370 | 12 | ||
| 1510 | 13395 | 13390 | 13390 | -5 | -5 | 0 | 314 | 0 | |||||
| 1511 | 13470 | 13400 | 13400 | 13400 | 13400 | 13400 | -70 | -70 | 22 | 160 | 8 | ||
| 1512 | 13565 | 13565 | 13565 | 0 | 0 | 0 | 32 | 0 | |||||
| Total | 118904 | 368890 / 6910 | |||||||||||
|
Zinc
|
1501 | 16830 | 16640 | 16850 | 16640 | 16835 | 16805 | 5 | -25 | 920 | 11490 | -560 | |
| 1502 | 16775 | 16610 | 16815 | 16525 | 16770 | 16715 | -5 | -60 | 35134 | 54290 | -2162 | ||
| 1503 | 16745 | 16525 | 16800 | 16500 | 16740 | 16680 | -5 | -65 | 239488 | 163974 | 3456 | ||
| 1504 | 16745 | 16500 | 16775 | 16480 | 16710 | 16670 | -35 | -75 | 26452 | 26310 | 3464 | ||
| 1505 | 16730 | 16535 | 16755 | 16480 | 16690 | 16640 | -40 | -90 | 4508 | 10020 | 478 | ||
| 1506 | 16660 | 16510 | 16730 | 16510 | 16690 | 16610 | 30 | -50 | 372 | 524 | -2 | ||
| 1507 | 16780 | 16615 | 16675 | 16615 | 16675 | 16640 | -105 | -140 | 16 | 168 | 6 | ||
| 1508 | 16730 | 16555 | 16695 | 16555 | 16685 | 16640 | -45 | -90 | 24 | 294 | 0 | ||
| 1509 | 16815 | 16720 | 16720 | 16720 | 16720 | 16720 | -95 | -95 | 6 | 96 | 2 | ||
| 1510 | 16730 | 16730 | 16730 | 0 | 0 | 0 | 112 | 0 | |||||
| 1511 | 16820 | 16605 | 16760 | 16605 | 16715 | 16670 | -105 | -150 | 110 | 424 | 36 | ||
| 1512 | 16895 | 16760 | 16775 | 16705 | 16755 | 16745 | -140 | -150 | 24 | 80 | 18 | ||
| Total | 307054 | 267782 / 4736 | |||||||||||
豫公网安备41010502003434号