| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1503 | 42150 | 42240 | 42380 | 42020 | 42150 | 42150 | 0 | 0 | 12426 | 82160 | -2514 | |
| 1504 | 42100 | 42310 | 42370 | 41940 | 42080 | 42090 | -20 | -10 | 93516 | 226524 | -10124 | ||
| 1505 | 41930 | 42160 | 42190 | 41780 | 41900 | 41920 | -30 | -10 | 103964 | 270800 | 20336 | ||
| 1506 | 41820 | 42080 | 42280 | 41690 | 41810 | 41820 | -10 | 0 | 23102 | 88222 | 3006 | ||
| 1507 | 41760 | 42000 | 42000 | 41600 | 41720 | 41720 | -40 | -40 | 4398 | 44088 | 850 | ||
| 1508 | 41700 | 41780 | 41910 | 41560 | 41670 | 41650 | -30 | -50 | 540 | 16420 | 68 | ||
| 1509 | 41710 | 41750 | 41810 | 41560 | 41660 | 41640 | -50 | -70 | 1570 | 11006 | 638 | ||
| 1510 | 41720 | 41830 | 41830 | 41600 | 41660 | 41620 | -60 | -100 | 158 | 7254 | 6 | ||
| 1511 | 41710 | 41620 | 41710 | 41590 | 41660 | 41620 | -50 | -90 | 52 | 4410 | -10 | ||
| 1512 | 41710 | 41700 | 41760 | 41570 | 41650 | 41630 | -60 | -80 | 178 | 7920 | 32 | ||
| 1601 | 41740 | 41600 | 41770 | 41490 | 41690 | 41650 | -50 | -90 | 64 | 2390 | 6 | ||
| 1602 | 41650 | 41570 | 41690 | 41240 | 41690 | 41580 | 40 | -70 | 98 | 52 | 36 | ||
| Total | 240066 | 761246 / 12330 | |||||||||||
|
Aluminium
|
1503 | 12980 | 12975 | 13035 | 12925 | 12935 | 12955 | -45 | -25 | 3894 | 54902 | -2142 | |
| 1504 | 13035 | 13035 | 13145 | 12975 | 12990 | 13010 | -45 | -25 | 16314 | 108462 | -1572 | ||
| 1505 | 13075 | 13100 | 13165 | 13005 | 13020 | 13050 | -55 | -25 | 13210 | 103128 | 3970 | ||
| 1506 | 13105 | 13115 | 13145 | 13040 | 13060 | 13070 | -45 | -35 | 4746 | 41056 | -24 | ||
| 1507 | 13170 | 13190 | 13255 | 13080 | 13090 | 13120 | -80 | -50 | 1092 | 7900 | 444 | ||
| 1508 | 13225 | 13245 | 13245 | 13145 | 13145 | 13175 | -80 | -50 | 70 | 1482 | -38 | ||
| 1509 | 13260 | 13225 | 13250 | 13170 | 13170 | 13215 | -90 | -45 | 60 | 796 | 8 | ||
| 1510 | 13340 | 13285 | 13285 | 13250 | 13250 | 13270 | -90 | -70 | 18 | 590 | 6 | ||
| 1511 | 13345 | 13395 | 13395 | 13320 | 13320 | 13345 | -25 | 0 | 22 | 356 | -12 | ||
| 1512 | 13425 | 13380 | 13380 | 13380 | 13380 | 13380 | -45 | -45 | 6 | 502 | -6 | ||
| 1601 | 13485 | 13485 | 13485 | 0 | 0 | 0 | 268 | 0 | |||||
| 1602 | 13560 | 13560 | 13560 | 0 | 0 | 0 | 6 | 0 | |||||
| Total | 39432 | 319448 / 634 | |||||||||||
|
Zinc
|
1503 | 16375 | 16190 | 16190 | 15955 | 16100 | 16110 | -275 | -265 | 8222 | 21348 | -4312 | |
| 1504 | 16365 | 16050 | 16145 | 15995 | 16080 | 16070 | -285 | -295 | 55162 | 86460 | -4272 | ||
| 1505 | 16370 | 16055 | 16120 | 15980 | 16060 | 16055 | -310 | -315 | 68062 | 98764 | 13120 | ||
| 1506 | 16320 | 16090 | 16090 | 15970 | 16040 | 16035 | -280 | -285 | 8034 | 16920 | 1880 | ||
| 1507 | 16355 | 16055 | 16095 | 15975 | 16040 | 16030 | -315 | -325 | 592 | 2206 | 396 | ||
| 1508 | 16355 | 16000 | 16050 | 15990 | 16025 | 16040 | -330 | -315 | 108 | 752 | 88 | ||
| 1509 | 16380 | 16050 | 16050 | 16050 | 16050 | 16050 | -330 | -330 | 4 | 182 | 0 | ||
| 1510 | 16410 | 16035 | 16160 | 16035 | 16060 | 16075 | -350 | -335 | 22 | 348 | -12 | ||
| 1511 | 16345 | 16075 | 16130 | 16055 | 16080 | 16065 | -265 | -280 | 22 | 450 | 8 | ||
| 1512 | 16390 | 16080 | 16175 | 16000 | 16095 | 16080 | -295 | -310 | 36 | 148 | 6 | ||
| 1601 | 16445 | 16175 | 16175 | 16100 | 16110 | 16125 | -335 | -320 | 44 | 56 | 12 | ||
| 1602 | 16445 | 16445 | 16445 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 140308 | 227634 / 6914 | |||||||||||
豫公网安备41010502003434号