| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1502 | 41580 | 41550 | 41610 | 41160 | 41260 | 41300 | -320 | -280 | 8480 | 14340 | -2240 | |
| 1503 | 41490 | 41500 | 41690 | 41130 | 41240 | 41320 | -250 | -170 | 94156 | 120096 | -5248 | ||
| 1504 | 41260 | 41360 | 41540 | 40930 | 41000 | 41190 | -260 | -70 | 573146 | 390944 | 6650 | ||
| 1505 | 41180 | 41300 | 41410 | 40800 | 40850 | 41040 | -330 | -140 | 224582 | 191814 | 13282 | ||
| 1506 | 41140 | 41140 | 41320 | 40710 | 40710 | 40930 | -430 | -210 | 45444 | 81784 | 872 | ||
| 1507 | 41080 | 41020 | 41230 | 40610 | 40630 | 40860 | -450 | -220 | 8726 | 40372 | 952 | ||
| 1508 | 41110 | 41090 | 41170 | 40580 | 40580 | 40760 | -530 | -350 | 2072 | 14918 | 104 | ||
| 1509 | 41040 | 41070 | 41130 | 40580 | 40600 | 40780 | -440 | -260 | 1290 | 9132 | -66 | ||
| 1510 | 40980 | 40930 | 41230 | 40570 | 40650 | 40750 | -330 | -230 | 254 | 6910 | 50 | ||
| 1511 | 40870 | 40980 | 41030 | 40600 | 40620 | 40790 | -250 | -80 | 268 | 4422 | -38 | ||
| 1512 | 40930 | 41080 | 41080 | 40580 | 40630 | 40840 | -300 | -90 | 1044 | 8018 | 444 | ||
| 1601 | 40750 | 40600 | 41050 | 40510 | 40630 | 40730 | -120 | -20 | 844 | 1646 | 504 | ||
| Total | 960306 | 884396 / 15266 | |||||||||||
|
Aluminium
|
1502 | 13085 | 13055 | 13185 | 13055 | 13100 | 13130 | 15 | 45 | 6920 | 24060 | -1830 | |
| 1503 | 13130 | 13160 | 13270 | 13115 | 13170 | 13175 | 40 | 45 | 21654 | 72734 | 472 | ||
| 1504 | 13180 | 13200 | 13350 | 13180 | 13235 | 13250 | 55 | 70 | 75206 | 135176 | -6302 | ||
| 1505 | 13240 | 13280 | 13415 | 13235 | 13295 | 13315 | 55 | 75 | 36568 | 85494 | 730 | ||
| 1506 | 13290 | 13340 | 13465 | 13285 | 13340 | 13350 | 50 | 60 | 6718 | 31572 | 678 | ||
| 1507 | 13320 | 13340 | 13510 | 13340 | 13385 | 13390 | 65 | 70 | 686 | 3478 | 314 | ||
| 1508 | 13350 | 13375 | 13520 | 13375 | 13400 | 13445 | 50 | 95 | 88 | 1428 | -10 | ||
| 1509 | 13400 | 13420 | 13560 | 13420 | 13505 | 13530 | 105 | 130 | 48 | 768 | 22 | ||
| 1510 | 13445 | 13480 | 13615 | 13480 | 13525 | 13555 | 80 | 110 | 22 | 506 | -16 | ||
| 1511 | 13460 | 13520 | 13520 | 13520 | 13520 | 13520 | 60 | 60 | 2 | 304 | -2 | ||
| 1512 | 13535 | 13675 | 13690 | 13600 | 13600 | 13615 | 65 | 80 | 50 | 434 | 40 | ||
| 1601 | 13595 | 13635 | 13710 | 13635 | 13660 | 13680 | 65 | 85 | 98 | 78 | 56 | ||
| Total | 148060 | 356032 / -5848 | |||||||||||
|
Zinc
|
1502 | 16375 | 16310 | 16310 | 16260 | 16260 | 16275 | -115 | -100 | 1330 | 2950 | -600 | |
| 1503 | 16400 | 16285 | 16400 | 16255 | 16280 | 16290 | -120 | -110 | 20890 | 44136 | -3050 | ||
| 1504 | 16380 | 16340 | 16380 | 16235 | 16270 | 16290 | -110 | -90 | 120522 | 134898 | -2036 | ||
| 1505 | 16360 | 16300 | 16360 | 16225 | 16275 | 16270 | -85 | -90 | 29144 | 49172 | 6258 | ||
| 1506 | 16345 | 16305 | 16335 | 16200 | 16255 | 16245 | -90 | -100 | 2508 | 8604 | 618 | ||
| 1507 | 16330 | 16260 | 16305 | 16215 | 16245 | 16235 | -85 | -95 | 390 | 1682 | -104 | ||
| 1508 | 16315 | 16250 | 16310 | 16210 | 16235 | 16245 | -80 | -70 | 66 | 740 | -18 | ||
| 1509 | 16325 | 16220 | 16335 | 16220 | 16220 | 16250 | -105 | -75 | 42 | 198 | 16 | ||
| 1510 | 16320 | 16300 | 16300 | 16255 | 16255 | 16265 | -65 | -55 | 8 | 360 | 2 | ||
| 1511 | 16350 | 16235 | 16280 | 16235 | 16265 | 16250 | -85 | -100 | 20 | 444 | -10 | ||
| 1512 | 16365 | 16305 | 16305 | 16265 | 16265 | 16285 | -100 | -80 | 4 | 144 | 0 | ||
| 1601 | 16435 | 16330 | 16340 | 16330 | 16340 | 16330 | -95 | -105 | 6 | 24 | 2 | ||
| Total | 174930 | 243352 / 1078 | |||||||||||
豫公网安备41010502003434号