| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1501 | 45360 | 45200 | 45300 | 44620 | 44750 | 44980 | -610 | -380 | 14520 | 20810 | -3730 | |
| 1502 | 44930 | 44590 | 44900 | 44220 | 44400 | 44530 | -530 | -400 | 46160 | 92124 | -3948 | ||
| 1503 | 44550 | 44100 | 44450 | 43790 | 43960 | 44140 | -590 | -410 | 403724 | 307588 | -1014 | ||
| 1504 | 44190 | 43780 | 44100 | 43400 | 43590 | 43770 | -600 | -420 | 189136 | 178732 | 17168 | ||
| 1505 | 43920 | 43460 | 43810 | 43120 | 43270 | 43480 | -650 | -440 | 36958 | 73866 | 8974 | ||
| 1506 | 43660 | 43380 | 43600 | 42900 | 43060 | 43250 | -600 | -410 | 9610 | 35466 | 1548 | ||
| 1507 | 43490 | 43220 | 43500 | 42770 | 42880 | 43060 | -610 | -430 | 3034 | 14504 | 1088 | ||
| 1508 | 43330 | 43240 | 43270 | 42650 | 42770 | 43080 | -560 | -250 | 1860 | 6722 | -72 | ||
| 1509 | 43280 | 43090 | 43160 | 42560 | 42650 | 42940 | -630 | -340 | 778 | 5416 | 156 | ||
| 1510 | 43230 | 43020 | 43140 | 42500 | 42600 | 42850 | -630 | -380 | 212 | 4500 | 76 | ||
| 1511 | 43170 | 42970 | 43030 | 42480 | 42550 | 42800 | -620 | -370 | 118 | 3782 | 48 | ||
| 1512 | 43060 | 42820 | 42980 | 42360 | 42360 | 42800 | -700 | -260 | 958 | 2896 | 736 | ||
| Total | 707068 | 746406 / 21030 | |||||||||||
|
Aluminium
|
1501 | 12800 | 12830 | 12835 | 12655 | 12715 | 12760 | -85 | -40 | 7410 | 21490 | -6020 | |
| 1502 | 12805 | 12800 | 12820 | 12725 | 12725 | 12765 | -80 | -40 | 8076 | 62552 | -1560 | ||
| 1503 | 12845 | 12840 | 12855 | 12760 | 12770 | 12805 | -75 | -40 | 41144 | 162158 | 1024 | ||
| 1504 | 12905 | 12875 | 12910 | 12815 | 12820 | 12855 | -85 | -50 | 14668 | 81676 | 3224 | ||
| 1505 | 12965 | 12965 | 12965 | 12870 | 12870 | 12915 | -95 | -50 | 6412 | 42762 | 2392 | ||
| 1506 | 13025 | 13015 | 13020 | 12935 | 12950 | 12960 | -75 | -65 | 952 | 8682 | 624 | ||
| 1507 | 13080 | 13075 | 13075 | 12995 | 13000 | 13025 | -80 | -55 | 174 | 1214 | 100 | ||
| 1508 | 13145 | 13015 | 13120 | 12995 | 13095 | 13050 | -50 | -95 | 18 | 410 | 8 | ||
| 1509 | 13190 | 13150 | 13150 | 13100 | 13100 | 13130 | -90 | -60 | 22 | 428 | 12 | ||
| 1510 | 13270 | 13235 | 13235 | 13235 | 13235 | 13235 | -35 | -35 | 2 | 310 | 2 | ||
| 1511 | 13345 | 13310 | 13310 | 13310 | 13310 | 13310 | -35 | -35 | 2 | 176 | 2 | ||
| 1512 | 13415 | 13360 | 13360 | -55 | -55 | 0 | 26 | 0 | |||||
| Total | 78880 | 381884 / -192 | |||||||||||
|
Zinc
|
1501 | 16600 | 16620 | 16635 | 16535 | 16550 | 16585 | -50 | -15 | 1510 | 4150 | -1120 | |
| 1502 | 16550 | 16530 | 16645 | 16435 | 16475 | 16530 | -75 | -20 | 11528 | 41180 | -3192 | ||
| 1503 | 16495 | 16455 | 16590 | 16375 | 16410 | 16485 | -85 | -10 | 182332 | 158684 | 330 | ||
| 1504 | 16465 | 16410 | 16550 | 16350 | 16380 | 16445 | -85 | -20 | 35058 | 39012 | 4646 | ||
| 1505 | 16430 | 16350 | 16515 | 16330 | 16375 | 16415 | -55 | -15 | 4350 | 12004 | 600 | ||
| 1506 | 16450 | 16500 | 16500 | 16320 | 16355 | 16390 | -95 | -60 | 208 | 620 | 10 | ||
| 1507 | 16420 | 16425 | 16425 | 16330 | 16345 | 16355 | -75 | -65 | 34 | 130 | -24 | ||
| 1508 | 16420 | 16445 | 16445 | 16355 | 16360 | 16395 | -60 | -25 | 18 | 316 | 4 | ||
| 1509 | 16415 | 16595 | 16595 | 16330 | 16345 | 16420 | -70 | 5 | 18 | 118 | -2 | ||
| 1510 | 16440 | 16410 | 16410 | 16400 | 16400 | 16405 | -40 | -35 | 6 | 122 | -6 | ||
| 1511 | 16455 | 16505 | 16505 | 16405 | 16405 | 16430 | -50 | -25 | 36 | 406 | -18 | ||
| 1512 | 16455 | 16530 | 16530 | 16530 | 16530 | 16530 | 75 | 75 | 2 | 100 | -2 | ||
| Total | 235100 | 256842 / 1226 | |||||||||||
豫公网安备41010502003434号