| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1502 | 40030 | 39810 | 40010 | 39480 | 39570 | 39730 | -460 | -300 | 30696 | 29190 | -7524 | |
| 1503 | 39830 | 39510 | 39820 | 39230 | 39450 | 39550 | -380 | -280 | 245102 | 159712 | -11332 | ||
| 1504 | 39520 | 39160 | 39520 | 38890 | 39090 | 39210 | -430 | -310 | 647928 | 414782 | 26000 | ||
| 1505 | 39330 | 39000 | 39300 | 38690 | 38870 | 39000 | -460 | -330 | 176290 | 189546 | 14274 | ||
| 1506 | 39220 | 38900 | 39200 | 38600 | 38780 | 38900 | -440 | -320 | 42760 | 77058 | 6614 | ||
| 1507 | 39160 | 38720 | 39150 | 38530 | 38680 | 38800 | -480 | -360 | 9508 | 36068 | 2532 | ||
| 1508 | 39110 | 38810 | 39080 | 38520 | 38660 | 38750 | -450 | -360 | 2216 | 15794 | 1102 | ||
| 1509 | 39070 | 38830 | 39080 | 38400 | 38660 | 38730 | -410 | -340 | 1136 | 9874 | 70 | ||
| 1510 | 39090 | 38850 | 39010 | 38480 | 38620 | 38700 | -470 | -390 | 370 | 6820 | 96 | ||
| 1511 | 39090 | 38700 | 39040 | 38480 | 38620 | 38720 | -470 | -370 | 302 | 4528 | 36 | ||
| 1512 | 39020 | 38650 | 39000 | 38450 | 38580 | 38690 | -440 | -330 | 628 | 7564 | 234 | ||
| 1601 | 39010 | 38670 | 38890 | 38430 | 38640 | 38650 | -370 | -360 | 376 | 1082 | 240 | ||
| Total | 1157312 | 952018 / 32342 | |||||||||||
|
Aluminium
|
1502 | 12725 | 12740 | 12760 | 12650 | 12760 | 12690 | 35 | -35 | 5536 | 34050 | -2106 | |
| 1503 | 12785 | 12850 | 12850 | 12715 | 12740 | 12750 | -45 | -35 | 18062 | 92764 | -7564 | ||
| 1504 | 12840 | 12820 | 12835 | 12770 | 12810 | 12795 | -30 | -45 | 29420 | 143652 | 6930 | ||
| 1505 | 12900 | 12900 | 12905 | 12835 | 12860 | 12860 | -40 | -40 | 13406 | 83798 | 5800 | ||
| 1506 | 12960 | 12945 | 12950 | 12900 | 12915 | 12915 | -45 | -45 | 3172 | 29246 | 1106 | ||
| 1507 | 13005 | 13000 | 13010 | 12950 | 12950 | 12985 | -55 | -20 | 436 | 3026 | -88 | ||
| 1508 | 13065 | 13050 | 13050 | 13005 | 13020 | 13025 | -45 | -40 | 32 | 1410 | 12 | ||
| 1509 | 13135 | 13140 | 13140 | 13060 | 13070 | 13080 | -65 | -55 | 264 | 734 | 78 | ||
| 1510 | 13200 | 13165 | 13165 | 13100 | 13100 | 13105 | -100 | -95 | 118 | 430 | 50 | ||
| 1511 | 13275 | 13225 | 13225 | 13130 | 13175 | 13170 | -100 | -105 | 28 | 264 | 18 | ||
| 1512 | 13295 | 13250 | 13300 | 13250 | 13250 | 13295 | -45 | 0 | 86 | 348 | 86 | ||
| 1601 | 13290 | 13290 | 13290 | 0 | 0 | 0 | 8 | 0 | |||||
| Total | 70560 | 389730 / 4322 | |||||||||||
|
Zinc
|
1502 | 16295 | 16190 | 16360 | 16130 | 16220 | 16190 | -75 | -105 | 2110 | 6836 | -972 | |
| 1503 | 16230 | 16070 | 16185 | 16055 | 16095 | 16110 | -135 | -120 | 75288 | 75548 | -8052 | ||
| 1504 | 16175 | 16020 | 16135 | 16000 | 16020 | 16050 | -155 | -125 | 141942 | 151148 | 4348 | ||
| 1505 | 16145 | 15995 | 16090 | 15965 | 15995 | 16015 | -150 | -130 | 29816 | 39204 | 636 | ||
| 1506 | 16115 | 15980 | 16050 | 15950 | 15965 | 15995 | -150 | -120 | 2526 | 8916 | 910 | ||
| 1507 | 16105 | 16020 | 16030 | 15945 | 15960 | 15990 | -145 | -115 | 160 | 1544 | 10 | ||
| 1508 | 16110 | 16040 | 16045 | 15955 | 15980 | 16015 | -130 | -95 | 352 | 670 | 172 | ||
| 1509 | 16155 | 16065 | 16080 | 16000 | 16000 | 16050 | -155 | -105 | 22 | 194 | 14 | ||
| 1510 | 16160 | 16070 | 16085 | 15985 | 15985 | 16050 | -175 | -110 | 24 | 382 | 4 | ||
| 1511 | 16145 | 16050 | 16070 | 16020 | 16020 | 16055 | -125 | -90 | 34 | 444 | 14 | ||
| 1512 | 16240 | 16050 | 16070 | 16050 | 16070 | 16055 | -170 | -185 | 14 | 138 | 10 | ||
| 1601 | 16190 | 16105 | 16105 | 16105 | 16105 | 16105 | -85 | -85 | 2 | 22 | 0 | ||
| Total | 252290 | 285046 / -2906 | |||||||||||
豫公网安备41010502003434号