| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1502 | 41670 | 41700 | 41700 | 41210 | 41370 | 41310 | -300 | -360 | 3590 | 10020 | -1480 | |
| 1503 | 41570 | 41550 | 41740 | 41250 | 41470 | 41460 | -100 | -110 | 84300 | 109024 | -4080 | ||
| 1504 | 41320 | 41400 | 41600 | 41040 | 41260 | 41310 | -60 | -10 | 442210 | 341890 | -25328 | ||
| 1505 | 41230 | 41260 | 41460 | 40850 | 41100 | 41130 | -130 | -100 | 212198 | 207948 | 16288 | ||
| 1506 | 41160 | 41230 | 41380 | 40760 | 41000 | 41010 | -160 | -150 | 36830 | 84952 | 4848 | ||
| 1507 | 41080 | 41150 | 41280 | 40680 | 40900 | 40910 | -180 | -170 | 15094 | 43646 | 3202 | ||
| 1508 | 41040 | 41120 | 41210 | 40650 | 40850 | 40860 | -190 | -180 | 1288 | 15502 | 324 | ||
| 1509 | 40940 | 41190 | 41230 | 40620 | 40880 | 40850 | -60 | -90 | 650 | 9100 | 56 | ||
| 1510 | 41120 | 41210 | 41210 | 40670 | 40860 | 40850 | -260 | -270 | 420 | 7078 | 200 | ||
| 1511 | 41090 | 41180 | 41180 | 40700 | 40820 | 40870 | -270 | -220 | 136 | 4426 | 20 | ||
| 1512 | 41060 | 41140 | 41210 | 40630 | 40800 | 40880 | -260 | -180 | 480 | 7958 | 58 | ||
| 1601 | 40930 | 41100 | 41170 | 40670 | 40770 | 40830 | -160 | -100 | 80 | 1940 | 14 | ||
| Total | 797276 | 843484 / -5878 | |||||||||||
|
Aluminium
|
1502 | 13205 | 13190 | 13190 | 13145 | 13145 | 13160 | -60 | -45 | 2770 | 16610 | -2420 | |
| 1503 | 13255 | 13275 | 13280 | 13155 | 13175 | 13205 | -80 | -50 | 8858 | 67276 | -2358 | ||
| 1504 | 13310 | 13350 | 13350 | 13220 | 13235 | 13270 | -75 | -40 | 34228 | 124518 | -6772 | ||
| 1505 | 13365 | 13395 | 13400 | 13270 | 13290 | 13325 | -75 | -40 | 13160 | 88252 | -910 | ||
| 1506 | 13405 | 13475 | 13475 | 13315 | 13370 | 13355 | -35 | -50 | 3290 | 33736 | 1368 | ||
| 1507 | 13490 | 13490 | 13490 | 13385 | 13385 | 13425 | -105 | -65 | 394 | 3668 | 166 | ||
| 1508 | 13505 | 13490 | 13490 | 13440 | 13450 | 13450 | -55 | -55 | 20 | 1438 | 4 | ||
| 1509 | 13525 | 13520 | 13540 | 13460 | 13490 | 13515 | -35 | -10 | 54 | 752 | -22 | ||
| 1510 | 13625 | 13595 | 13595 | 13550 | 13550 | 13570 | -75 | -55 | 8 | 510 | -2 | ||
| 1511 | 13660 | 13575 | 13625 | 13565 | 13565 | 13580 | -95 | -80 | 20 | 310 | 4 | ||
| 1512 | 13650 | 13655 | 13655 | 13580 | 13580 | 13615 | -70 | -35 | 46 | 460 | 4 | ||
| 1601 | 13730 | 13665 | 13665 | 13605 | 13610 | 13625 | -120 | -105 | 148 | 248 | 84 | ||
| Total | 62996 | 337778 / -10854 | |||||||||||
|
Zinc
|
1502 | 16305 | 16375 | 16375 | 16310 | 16355 | 16340 | 50 | 35 | 1220 | 2020 | -1000 | |
| 1503 | 16315 | 16440 | 16450 | 16300 | 16350 | 16345 | 35 | 30 | 16232 | 37898 | -2010 | ||
| 1504 | 16305 | 16450 | 16455 | 16310 | 16355 | 16360 | 50 | 55 | 107594 | 125150 | -11398 | ||
| 1505 | 16310 | 16420 | 16460 | 16310 | 16370 | 16360 | 60 | 50 | 41862 | 66654 | 10924 | ||
| 1506 | 16285 | 16405 | 16435 | 16295 | 16365 | 16355 | 80 | 70 | 3398 | 9412 | 926 | ||
| 1507 | 16270 | 16310 | 16365 | 16310 | 16365 | 16335 | 95 | 65 | 334 | 1644 | -18 | ||
| 1508 | 16295 | 16395 | 16395 | 16300 | 16320 | 16325 | 25 | 30 | 60 | 754 | -2 | ||
| 1509 | 16275 | 16375 | 16375 | 16355 | 16355 | 16365 | 80 | 90 | 4 | 188 | -2 | ||
| 1510 | 16295 | 16350 | 16355 | 16350 | 16355 | 16350 | 60 | 55 | 12 | 346 | 8 | ||
| 1511 | 16265 | 16345 | 16345 | 16330 | 16330 | 16335 | 65 | 70 | 6 | 442 | 0 | ||
| 1512 | 16295 | 16425 | 16425 | 16370 | 16370 | 16395 | 75 | 100 | 4 | 144 | -2 | ||
| 1601 | 16315 | 16315 | 16315 | 0 | 0 | 0 | 26 | 0 | |||||
| Total | 170726 | 244678 / -2574 | |||||||||||
豫公网安备41010502003434号