| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1501 | 44980 | 45030 | 45030 | 43650 | 43700 | 44290 | -1280 | -690 | 9380 | 16360 | -4450 | |
| 1502 | 44530 | 43890 | 44140 | 43330 | 43330 | 43790 | -1200 | -740 | 47098 | 91702 | -422 | ||
| 1503 | 44140 | 43400 | 43720 | 42880 | 42890 | 43360 | -1250 | -780 | 404006 | 315628 | 8040 | ||
| 1504 | 43770 | 43000 | 43340 | 42500 | 42520 | 42960 | -1250 | -810 | 214952 | 195202 | 16470 | ||
| 1505 | 43480 | 42670 | 43020 | 42200 | 42210 | 42650 | -1270 | -830 | 48186 | 85700 | 11834 | ||
| 1506 | 43250 | 42400 | 42780 | 41960 | 41980 | 42450 | -1270 | -800 | 14276 | 38600 | 3134 | ||
| 1507 | 43060 | 42250 | 42600 | 41800 | 41800 | 42270 | -1260 | -790 | 5318 | 16596 | 2092 | ||
| 1508 | 43080 | 42100 | 42480 | 41670 | 41710 | 42150 | -1370 | -930 | 2056 | 7532 | 810 | ||
| 1509 | 42940 | 42140 | 42380 | 41640 | 41650 | 41970 | -1290 | -970 | 2568 | 6866 | 1450 | ||
| 1510 | 42850 | 42150 | 42320 | 41600 | 41610 | 41970 | -1240 | -880 | 574 | 4590 | 90 | ||
| 1511 | 42800 | 41900 | 42240 | 41520 | 41520 | 41890 | -1280 | -910 | 416 | 3878 | 96 | ||
| 1512 | 42800 | 42000 | 42130 | 41480 | 41480 | 41850 | -1320 | -950 | 1084 | 3630 | 734 | ||
| Total | 749914 | 786284 / 39878 | |||||||||||
|
Aluminium
|
1501 | 12760 | 12730 | 12730 | 12655 | 12685 | 12680 | -75 | -80 | 5190 | 17130 | -4360 | |
| 1502 | 12765 | 12700 | 12740 | 12660 | 12715 | 12685 | -50 | -80 | 12266 | 57786 | -4766 | ||
| 1503 | 12805 | 12705 | 12770 | 12685 | 12750 | 12725 | -55 | -80 | 55832 | 160048 | -2110 | ||
| 1504 | 12855 | 12805 | 12810 | 12730 | 12795 | 12770 | -60 | -85 | 19772 | 84996 | 3320 | ||
| 1505 | 12915 | 12835 | 12860 | 12785 | 12840 | 12820 | -75 | -95 | 9098 | 46488 | 3726 | ||
| 1506 | 12960 | 12875 | 12915 | 12855 | 12890 | 12880 | -70 | -80 | 5178 | 12238 | 3556 | ||
| 1507 | 13025 | 12900 | 12965 | 12900 | 12960 | 12950 | -65 | -75 | 126 | 1248 | 34 | ||
| 1508 | 13050 | 13015 | 13015 | 13015 | 13015 | 13015 | -35 | -35 | 2 | 410 | 0 | ||
| 1509 | 13130 | 13075 | 13075 | 12975 | 12975 | 13030 | -155 | -100 | 8 | 424 | -4 | ||
| 1510 | 13235 | 13130 | 13150 | 13130 | 13145 | 13140 | -90 | -95 | 10 | 312 | 2 | ||
| 1511 | 13310 | 13180 | 13180 | 13180 | 13180 | 13180 | -130 | -130 | 10 | 180 | 4 | ||
| 1512 | 13360 | 13280 | 13300 | 13280 | 13300 | 13290 | -60 | -70 | 6 | 20 | -6 | ||
| Total | 107498 | 381280 / -604 | |||||||||||
|
Zinc
|
1501 | 16585 | 16720 | 16720 | 16410 | 16410 | 16480 | -175 | -105 | 630 | 3560 | -590 | |
| 1502 | 16530 | 16380 | 16460 | 16320 | 16320 | 16395 | -210 | -135 | 8996 | 38760 | -2420 | ||
| 1503 | 16485 | 16310 | 16395 | 16250 | 16255 | 16325 | -230 | -160 | 153358 | 160330 | 1646 | ||
| 1504 | 16445 | 16305 | 16360 | 16200 | 16210 | 16290 | -235 | -155 | 35642 | 41772 | 2760 | ||
| 1505 | 16415 | 16250 | 16340 | 16180 | 16190 | 16270 | -225 | -145 | 5486 | 13918 | 1914 | ||
| 1506 | 16390 | 16310 | 16310 | 16165 | 16165 | 16255 | -225 | -135 | 220 | 704 | 84 | ||
| 1507 | 16355 | 16245 | 16305 | 16160 | 16165 | 16205 | -190 | -150 | 90 | 122 | -8 | ||
| 1508 | 16395 | 16195 | 16300 | 16180 | 16180 | 16225 | -215 | -170 | 132 | 304 | -12 | ||
| 1509 | 16420 | 16185 | 16315 | 16170 | 16175 | 16230 | -245 | -190 | 46 | 124 | 6 | ||
| 1510 | 16405 | 16230 | 16365 | 16200 | 16200 | 16235 | -205 | -170 | 74 | 168 | 46 | ||
| 1511 | 16430 | 16290 | 16355 | 16170 | 16170 | 16265 | -260 | -165 | 106 | 426 | 20 | ||
| 1512 | 16530 | 16335 | 16370 | 16235 | 16235 | 16305 | -295 | -225 | 10 | 100 | 0 | ||
| Total | 204790 | 260288 / 3446 | |||||||||||
豫公网安备41010502003434号