| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1501 | 44290 | 42420 | 43360 | 42070 | 42070 | 42540 | -2220 | -1750 | 2690 | 14200 | -2160 | |
| 1502 | 43790 | 42870 | 43140 | 41600 | 41600 | 42410 | -2190 | -1380 | 36432 | 89444 | -2258 | ||
| 1503 | 43360 | 42300 | 42700 | 41190 | 41190 | 42150 | -2170 | -1210 | 408472 | 309766 | -5862 | ||
| 1504 | 42960 | 41950 | 42300 | 40810 | 40810 | 41740 | -2150 | -1220 | 217662 | 197350 | 2148 | ||
| 1505 | 42650 | 41600 | 41960 | 40510 | 40510 | 41420 | -2140 | -1230 | 51142 | 90298 | 4598 | ||
| 1506 | 42450 | 41430 | 41700 | 40320 | 40320 | 41090 | -2130 | -1360 | 13730 | 41216 | 2616 | ||
| 1507 | 42270 | 41220 | 41540 | 40150 | 40150 | 40930 | -2120 | -1340 | 4166 | 17970 | 1374 | ||
| 1508 | 42150 | 40650 | 41400 | 40040 | 40040 | 40730 | -2110 | -1420 | 2820 | 9008 | 1476 | ||
| 1509 | 41970 | 41070 | 41330 | 39870 | 39870 | 40290 | -2100 | -1680 | 2582 | 7918 | 1052 | ||
| 1510 | 41970 | 40420 | 41260 | 39870 | 39870 | 40240 | -2100 | -1730 | 742 | 5002 | 412 | ||
| 1511 | 41890 | 40950 | 41220 | 39790 | 39790 | 40230 | -2100 | -1660 | 760 | 4206 | 328 | ||
| 1512 | 41850 | 40910 | 41130 | 39750 | 39750 | 40290 | -2100 | -1560 | 1908 | 4914 | 1284 | ||
| Total | 743106 | 791292 / 5008 | |||||||||||
|
Aluminium
|
1501 | 12680 | 12690 | 12690 | 12415 | 12555 | 12570 | -125 | -110 | 3670 | 15080 | -2050 | |
| 1502 | 12685 | 12650 | 12730 | 12435 | 12585 | 12570 | -100 | -115 | 14526 | 54404 | -3382 | ||
| 1503 | 12725 | 12700 | 12755 | 12445 | 12620 | 12605 | -105 | -120 | 115790 | 155188 | -4860 | ||
| 1504 | 12770 | 12720 | 12805 | 12520 | 12680 | 12670 | -90 | -100 | 38696 | 90928 | 5932 | ||
| 1505 | 12820 | 12780 | 12865 | 12580 | 12745 | 12725 | -75 | -95 | 15684 | 52028 | 5540 | ||
| 1506 | 12880 | 12860 | 12930 | 12680 | 12805 | 12795 | -75 | -85 | 7874 | 16802 | 4564 | ||
| 1507 | 12950 | 12925 | 13010 | 12745 | 12860 | 12895 | -90 | -55 | 1358 | 1880 | 632 | ||
| 1508 | 13015 | 13000 | 13050 | 12735 | 12945 | 13005 | -70 | -10 | 628 | 844 | 434 | ||
| 1509 | 13030 | 13095 | 13095 | 13000 | 13000 | 13020 | -30 | -10 | 16 | 436 | 12 | ||
| 1510 | 13140 | 13140 | 13140 | 0 | 0 | 0 | 312 | 0 | |||||
| 1511 | 13180 | 13110 | 13110 | 13105 | 13105 | 13105 | -75 | -75 | 4 | 178 | -2 | ||
| 1512 | 13290 | 13295 | 13295 | 12955 | 13140 | 13190 | -150 | -100 | 24 | 32 | 12 | ||
| Total | 198270 | 388112 / 6832 | |||||||||||
|
Zinc
|
1501 | 16480 | 16155 | 16450 | 15900 | 16015 | 15935 | -465 | -545 | 2500 | 1860 | -1700 | |
| 1502 | 16395 | 16195 | 16235 | 15660 | 15725 | 15880 | -670 | -515 | 38806 | 29810 | -8950 | ||
| 1503 | 16325 | 16080 | 16165 | 15550 | 15630 | 15820 | -695 | -505 | 573954 | 186858 | 26528 | ||
| 1504 | 16290 | 16020 | 16125 | 15500 | 15605 | 15785 | -685 | -505 | 140272 | 60944 | 19172 | ||
| 1505 | 16270 | 16020 | 16105 | 15490 | 15575 | 15760 | -695 | -510 | 20784 | 19302 | 5384 | ||
| 1506 | 16255 | 16065 | 16085 | 15475 | 15580 | 15735 | -675 | -520 | 850 | 1194 | 490 | ||
| 1507 | 16205 | 16060 | 16060 | 15440 | 15440 | 15735 | -765 | -470 | 104 | 172 | 50 | ||
| 1508 | 16225 | 16105 | 16105 | 15510 | 15580 | 15780 | -645 | -445 | 228 | 390 | 86 | ||
| 1509 | 16230 | 16000 | 16000 | 15500 | 15590 | 15710 | -640 | -520 | 148 | 164 | 40 | ||
| 1510 | 16235 | 16055 | 16085 | 15500 | 15600 | 15785 | -635 | -450 | 496 | 434 | 266 | ||
| 1511 | 16265 | 16080 | 16085 | 15525 | 15620 | 15870 | -645 | -395 | 220 | 426 | 0 | ||
| 1512 | 16305 | 16070 | 16100 | 15530 | 15625 | 15835 | -680 | -470 | 186 | 168 | 68 | ||
| Total | 778548 | 301722 / 41434 | |||||||||||
豫公网安备41010502003434号