| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1503 | 41490 | 41120 | 41360 | 41020 | 41240 | 41180 | -250 | -310 | 53456 | 100922 | -4138 | |
| 1504 | 41320 | 40990 | 41270 | 40860 | 41100 | 41040 | -220 | -280 | 358612 | 294416 | -32196 | ||
| 1505 | 41140 | 40800 | 41090 | 40660 | 40930 | 40870 | -210 | -270 | 216186 | 239504 | 19812 | ||
| 1506 | 41040 | 40760 | 40980 | 40540 | 40820 | 40760 | -220 | -280 | 44348 | 89172 | 2372 | ||
| 1507 | 40930 | 40630 | 40880 | 40450 | 40800 | 40660 | -130 | -270 | 10878 | 46248 | 130 | ||
| 1508 | 40910 | 40630 | 40810 | 40420 | 40640 | 40620 | -270 | -290 | 2998 | 15600 | 56 | ||
| 1509 | 40860 | 40550 | 40800 | 40410 | 40650 | 40600 | -210 | -260 | 820 | 9832 | 232 | ||
| 1510 | 40850 | 40660 | 40740 | 40450 | 40660 | 40600 | -190 | -250 | 186 | 7088 | -8 | ||
| 1511 | 40880 | 40700 | 40730 | 40460 | 40690 | 40600 | -190 | -280 | 106 | 4426 | 8 | ||
| 1512 | 40870 | 40710 | 40810 | 40390 | 40680 | 40610 | -190 | -260 | 394 | 7972 | 38 | ||
| 1601 | 40840 | 40620 | 40800 | 40400 | 40730 | 40600 | -110 | -240 | 470 | 2290 | 290 | ||
| Total | 688454 | 817470 / -13404 | |||||||||||
|
Aluminium
|
1503 | 13125 | 13080 | 13100 | 12980 | 12990 | 13010 | -135 | -115 | 5622 | 63928 | -1642 | |
| 1504 | 13185 | 13125 | 13160 | 13030 | 13035 | 13070 | -150 | -115 | 33430 | 117494 | -1350 | ||
| 1505 | 13230 | 13190 | 13210 | 13065 | 13070 | 13120 | -160 | -110 | 19850 | 94602 | 4488 | ||
| 1506 | 13275 | 13240 | 13250 | 13120 | 13120 | 13160 | -155 | -115 | 4562 | 34988 | 1416 | ||
| 1507 | 13320 | 13700 | 13700 | 13175 | 13175 | 13210 | -145 | -110 | 1834 | 5442 | 1084 | ||
| 1508 | 13395 | 13385 | 13385 | 13185 | 13185 | 13245 | -210 | -150 | 198 | 1374 | -64 | ||
| 1509 | 13435 | 13370 | 13375 | 13280 | 13280 | 13295 | -155 | -140 | 56 | 736 | 6 | ||
| 1510 | 13460 | 13375 | 13375 | 13340 | 13340 | 13345 | -120 | -115 | 12 | 480 | 6 | ||
| 1511 | 13515 | 13420 | 13425 | 13350 | 13350 | 13385 | -165 | -130 | 12 | 306 | 0 | ||
| 1512 | 13540 | 13445 | 13455 | 13385 | 13385 | 13425 | -155 | -115 | 10 | 468 | 4 | ||
| 1601 | 13550 | 13505 | 13510 | 13450 | 13450 | 13485 | -100 | -65 | 28 | 238 | -10 | ||
| Total | 65614 | 320056 / 3938 | |||||||||||
|
Zinc
|
1503 | 16345 | 16305 | 16305 | 16175 | 16195 | 16220 | -150 | -125 | 9700 | 33088 | -3128 | |
| 1504 | 16370 | 16300 | 16310 | 16160 | 16200 | 16220 | -170 | -150 | 107614 | 117132 | -3118 | ||
| 1505 | 16380 | 16300 | 16315 | 16170 | 16185 | 16220 | -195 | -160 | 47670 | 77902 | 7848 | ||
| 1506 | 16385 | 16300 | 16315 | 16170 | 16215 | 16210 | -170 | -175 | 4314 | 11356 | 1308 | ||
| 1507 | 16375 | 15555 | 16290 | 15555 | 16200 | 16205 | -175 | -170 | 406 | 1628 | -16 | ||
| 1508 | 16380 | 16295 | 16295 | 16160 | 16160 | 16250 | -220 | -130 | 134 | 714 | -30 | ||
| 1509 | 16420 | 16280 | 16280 | 16190 | 16190 | 16235 | -230 | -185 | 4 | 188 | 0 | ||
| 1510 | 16360 | 16270 | 16270 | 16260 | 16260 | 16265 | -100 | -95 | 6 | 344 | 0 | ||
| 1511 | 16335 | 16295 | 16330 | 16220 | 16240 | 16280 | -95 | -55 | 16 | 450 | 8 | ||
| 1512 | 16385 | 16300 | 16300 | 16240 | 16240 | 16275 | -145 | -110 | 6 | 146 | 0 | ||
| 1601 | 16415 | 16265 | 16265 | 16250 | 16250 | 16255 | -165 | -160 | 4 | 34 | 2 | ||
| Total | 169874 | 242982 / 2874 | |||||||||||
豫公网安备41010502003434号