| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1503 | 43070 | 43100 | 43370 | 42630 | 42700 | 42780 | -370 | -290 | 21080 | 47740 | -5250 | |
| 1504 | 42990 | 42990 | 43360 | 42600 | 42690 | 42900 | -300 | -90 | 124360 | 152874 | -8200 | ||
| 1505 | 42830 | 42890 | 43220 | 42430 | 42540 | 42800 | -290 | -30 | 403956 | 324956 | 4426 | ||
| 1506 | 42750 | 42750 | 43110 | 42320 | 42420 | 42670 | -330 | -80 | 116090 | 128270 | 8710 | ||
| 1507 | 42720 | 42620 | 43010 | 42240 | 42310 | 42520 | -410 | -200 | 15698 | 55424 | 1156 | ||
| 1508 | 42670 | 42700 | 42980 | 42200 | 42280 | 42470 | -390 | -200 | 3182 | 18542 | 832 | ||
| 1509 | 42530 | 42650 | 42920 | 42180 | 42280 | 42430 | -250 | -100 | 1442 | 12178 | 94 | ||
| 1510 | 42590 | 42620 | 42860 | 42200 | 42200 | 42460 | -390 | -130 | 454 | 7146 | -58 | ||
| 1511 | 42600 | 42650 | 42700 | 42200 | 42250 | 42360 | -350 | -240 | 130 | 4390 | -4 | ||
| 1512 | 42590 | 42710 | 42950 | 42240 | 42270 | 42440 | -320 | -150 | 210 | 8356 | 40 | ||
| 1601 | 42720 | 42710 | 42900 | 42220 | 42380 | 42600 | -340 | -120 | 106 | 2264 | 52 | ||
| 1602 | 42720 | 42700 | 42810 | 42260 | 42290 | 42480 | -430 | -240 | 112 | 184 | 84 | ||
| Total | 686820 | 762324 / 1882 | |||||||||||
|
Aluminium
|
1503 | 12945 | 12960 | 12995 | 12940 | 12950 | 12950 | 5 | 5 | 5410 | 43590 | -2770 | |
| 1504 | 12980 | 13010 | 13040 | 12960 | 12965 | 12990 | -15 | 10 | 19046 | 89718 | -3990 | ||
| 1505 | 13030 | 13080 | 13085 | 13005 | 13020 | 13040 | -10 | 10 | 36124 | 124222 | 30 | ||
| 1506 | 13090 | 13120 | 13130 | 13070 | 13075 | 13085 | -15 | -5 | 9338 | 54378 | 4100 | ||
| 1507 | 13145 | 13135 | 13175 | 13120 | 13120 | 13135 | -25 | -10 | 1452 | 11214 | 584 | ||
| 1508 | 13205 | 13210 | 13230 | 13175 | 13175 | 13195 | -30 | -10 | 354 | 2158 | 146 | ||
| 1509 | 13245 | 13285 | 13285 | 13220 | 13240 | 13245 | -5 | 0 | 74 | 1230 | -18 | ||
| 1510 | 13325 | 13320 | 13345 | 13225 | 13290 | 13300 | -35 | -25 | 70 | 836 | 12 | ||
| 1511 | 13380 | 13355 | 13355 | 13340 | 13340 | 13340 | -40 | -40 | 24 | 404 | 0 | ||
| 1512 | 13355 | 13385 | 13390 | 13355 | 13355 | 13380 | 0 | 25 | 16 | 512 | 2 | ||
| 1601 | 13425 | 13425 | 13425 | 0 | 0 | 0 | 262 | 0 | |||||
| 1602 | 13410 | 13425 | 13475 | 13425 | 13460 | 13465 | 50 | 55 | 30 | 46 | 26 | ||
| Total | 71938 | 328570 / -1878 | |||||||||||
|
Zinc
|
1503 | 16175 | 16130 | 16140 | 16050 | 16050 | 16085 | -125 | -90 | 3770 | 12840 | -2060 | |
| 1504 | 16130 | 16105 | 16130 | 15980 | 15985 | 16055 | -145 | -75 | 28944 | 58708 | -2522 | ||
| 1505 | 16100 | 16100 | 16110 | 15955 | 15960 | 16035 | -140 | -65 | 129158 | 162108 | 14282 | ||
| 1506 | 16095 | 16095 | 16095 | 15915 | 15930 | 16025 | -165 | -70 | 28094 | 52266 | 8294 | ||
| 1507 | 16145 | 16090 | 16090 | 15950 | 15950 | 16025 | -195 | -120 | 4332 | 11482 | 1916 | ||
| 1508 | 16095 | 16070 | 16080 | 15950 | 15955 | 16025 | -140 | -70 | 200 | 1310 | 86 | ||
| 1509 | 16160 | 16050 | 16050 | 15990 | 15990 | 16025 | -170 | -135 | 20 | 220 | 10 | ||
| 1510 | 16110 | 16055 | 16055 | 16055 | 16055 | 16055 | -55 | -55 | 10 | 368 | 6 | ||
| 1511 | 16105 | 16125 | 16125 | 16055 | 16055 | 16105 | -50 | 0 | 14 | 474 | 8 | ||
| 1512 | 16075 | 16075 | 16075 | 0 | 0 | 0 | 146 | 0 | |||||
| 1601 | 16145 | 16160 | 16160 | 16110 | 16110 | 16130 | -35 | -15 | 14 | 122 | 6 | ||
| 1602 | 16110 | 16110 | 16110 | 0 | 0 | 0 | 58 | 0 | |||||
| Total | 194556 | 300102 / 20026 | |||||||||||
豫公网安备41010502003434号