| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1501 | 45560 | 45620 | 45670 | 45300 | 45430 | 45530 | -130 | -30 | 16130 | 29270 | -2670 | |
| 1502 | 45090 | 45180 | 45300 | 44880 | 45080 | 45110 | -10 | 20 | 37274 | 101126 | -1672 | ||
| 1503 | 44570 | 44640 | 44840 | 44420 | 44650 | 44660 | 80 | 90 | 317816 | 301058 | -9484 | ||
| 1504 | 44250 | 44280 | 44480 | 44050 | 44240 | 44300 | -10 | 50 | 117592 | 146880 | 5982 | ||
| 1505 | 44040 | 44090 | 44240 | 43800 | 43980 | 44040 | -60 | 0 | 20844 | 59612 | 2524 | ||
| 1506 | 43900 | 43820 | 44040 | 43600 | 43720 | 43810 | -180 | -90 | 11210 | 29192 | 2022 | ||
| 1507 | 43750 | 43850 | 43900 | 43460 | 43540 | 43660 | -210 | -90 | 4622 | 12578 | 2216 | ||
| 1508 | 43750 | 43670 | 43810 | 43330 | 43420 | 43560 | -330 | -190 | 2070 | 6456 | 1388 | ||
| 1509 | 43690 | 43710 | 43710 | 43290 | 43320 | 43550 | -370 | -140 | 2008 | 4660 | 1034 | ||
| 1510 | 43550 | 43620 | 43620 | 43260 | 43300 | 43430 | -250 | -120 | 144 | 4216 | 58 | ||
| 1511 | 43480 | 43550 | 43620 | 43200 | 43200 | 43470 | -280 | -10 | 364 | 3476 | 124 | ||
| 1512 | 43440 | 43610 | 43610 | 43130 | 43160 | 43370 | -280 | -70 | 378 | 1762 | 224 | ||
| Total | 530452 | 700286 / 1746 | |||||||||||
|
Aluminium
|
1501 | 12760 | 12750 | 12750 | 12665 | 12675 | 12695 | -85 | -65 | 6980 | 30270 | -110 | |
| 1502 | 12790 | 12775 | 12805 | 12695 | 12700 | 12730 | -90 | -60 | 12984 | 66630 | -2568 | ||
| 1503 | 12835 | 12800 | 12860 | 12760 | 12760 | 12790 | -75 | -45 | 63712 | 168550 | 7988 | ||
| 1504 | 12895 | 12805 | 12915 | 12805 | 12835 | 12855 | -60 | -40 | 13988 | 72578 | 5878 | ||
| 1505 | 12950 | 12910 | 12970 | 12900 | 12900 | 12920 | -50 | -30 | 7468 | 36536 | 2752 | ||
| 1506 | 13020 | 13000 | 13030 | 12965 | 12970 | 12980 | -50 | -40 | 2818 | 7366 | 1136 | ||
| 1507 | 13095 | 13075 | 13085 | 13035 | 13035 | 13050 | -60 | -45 | 248 | 806 | 28 | ||
| 1508 | 13175 | 13065 | 13150 | 13065 | 13105 | 13105 | -70 | -70 | 38 | 394 | 12 | ||
| 1509 | 13255 | 13200 | 13210 | 13155 | 13210 | 13180 | -45 | -75 | 42 | 386 | 16 | ||
| 1510 | 13390 | 13235 | 13235 | 13230 | 13230 | 13230 | -160 | -160 | 16 | 312 | -2 | ||
| 1511 | 13400 | 13330 | 13380 | 13330 | 13370 | 13360 | -30 | -40 | 40 | 178 | 18 | ||
| 1512 | 13565 | 13400 | 13400 | 13400 | 13400 | 13400 | -165 | -165 | 2 | 32 | 0 | ||
| Total | 108336 | 384038 / 15148 | |||||||||||
|
Zinc
|
1501 | 16805 | 16800 | 16820 | 16745 | 16775 | 16765 | -30 | -40 | 2460 | 10020 | -1470 | |
| 1502 | 16715 | 16795 | 16795 | 16645 | 16690 | 16695 | -25 | -20 | 27122 | 51070 | -3220 | ||
| 1503 | 16680 | 16790 | 16790 | 16590 | 16630 | 16665 | -50 | -15 | 174974 | 161740 | -2234 | ||
| 1504 | 16670 | 16735 | 16755 | 16570 | 16610 | 16640 | -60 | -30 | 22602 | 27586 | 1276 | ||
| 1505 | 16640 | 16715 | 16815 | 16550 | 16570 | 16615 | -70 | -25 | 3506 | 10430 | 410 | ||
| 1506 | 16610 | 16680 | 16700 | 16560 | 16580 | 16625 | -30 | 15 | 160 | 494 | -30 | ||
| 1507 | 16640 | 16615 | 16635 | 16570 | 16570 | 16610 | -70 | -30 | 26 | 160 | -8 | ||
| 1508 | 16640 | 16685 | 16685 | 16570 | 16570 | 16610 | -70 | -30 | 38 | 290 | -4 | ||
| 1509 | 16720 | 16715 | 16715 | 16595 | 16595 | 16655 | -125 | -65 | 6 | 92 | -4 | ||
| 1510 | 16730 | 16695 | 16695 | 16630 | 16630 | 16660 | -100 | -70 | 4 | 114 | 2 | ||
| 1511 | 16670 | 16700 | 16715 | 16620 | 16645 | 16670 | -25 | 0 | 26 | 432 | 8 | ||
| 1512 | 16745 | 16740 | 16740 | 16660 | 16665 | 16695 | -80 | -50 | 24 | 82 | 2 | ||
| Total | 230948 | 262510 / -5272 | |||||||||||
豫公网安备41010502003434号