| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1508 | 38910 | 38880 | 39190 | 38460 | 38530 | 38690 | -380 | -220 | 18224 | 45720 | -4634 | |
| 1509 | 38650 | 38580 | 38950 | 38130 | 38180 | 38500 | -470 | -150 | 173304 | 153474 | -4974 | ||
| 1510 | 38380 | 38350 | 38680 | 37810 | 37870 | 38200 | -510 | -180 | 436930 | 342842 | 32532 | ||
| 1511 | 38210 | 38180 | 38540 | 37640 | 37710 | 38000 | -500 | -210 | 71626 | 131706 | 7628 | ||
| 1512 | 38110 | 38090 | 38420 | 37550 | 37610 | 37900 | -500 | -210 | 24182 | 60204 | 3354 | ||
| 1601 | 38040 | 38050 | 38360 | 37510 | 37510 | 37850 | -530 | -190 | 5836 | 22010 | 784 | ||
| 1602 | 38060 | 38120 | 38330 | 37520 | 37610 | 37790 | -450 | -270 | 3212 | 9592 | 1108 | ||
| 1603 | 38030 | 38110 | 38300 | 37530 | 37610 | 37770 | -420 | -260 | 932 | 4950 | 308 | ||
| 1604 | 38090 | 38140 | 38320 | 37540 | 37540 | 37700 | -550 | -390 | 346 | 3368 | 176 | ||
| 1605 | 38060 | 38180 | 38320 | 37600 | 37630 | 37730 | -430 | -330 | 310 | 2674 | 146 | ||
| 1606 | 38170 | 37870 | 37990 | 37600 | 37660 | 37690 | -510 | -480 | 252 | 2546 | 172 | ||
| 1607 | 38200 | 38340 | 38340 | 37600 | 37620 | 37800 | -580 | -400 | 292 | 1044 | 98 | ||
| Total | 735446 | 780130 / 36698 | |||||||||||
|
Aluminium
|
1508 | 12180 | 12180 | 12180 | 11990 | 12000 | 12070 | -180 | -110 | 8662 | 34130 | -42 | |
| 1509 | 12235 | 12210 | 12260 | 12000 | 12060 | 12135 | -175 | -100 | 17496 | 94004 | -4118 | ||
| 1510 | 12260 | 12245 | 12310 | 12000 | 12095 | 12170 | -165 | -90 | 45728 | 147740 | 7554 | ||
| 1511 | 12275 | 12285 | 12325 | 12085 | 12135 | 12205 | -140 | -70 | 19628 | 72492 | 7550 | ||
| 1512 | 12285 | 12300 | 12335 | 12100 | 12160 | 12205 | -125 | -80 | 9656 | 39490 | 2890 | ||
| 1601 | 12300 | 12320 | 12345 | 12150 | 12155 | 12245 | -145 | -55 | 954 | 4310 | 262 | ||
| 1602 | 12335 | 12290 | 12340 | 12190 | 12190 | 12275 | -145 | -60 | 36 | 532 | -22 | ||
| 1603 | 12370 | 12335 | 12335 | 12335 | 12335 | 12335 | -35 | -35 | 2 | 280 | -2 | ||
| 1604 | 12430 | 12365 | 12385 | 12300 | 12300 | 12335 | -130 | -95 | 80 | 226 | 6 | ||
| 1605 | 12485 | 12390 | 12390 | -95 | -95 | 0 | 282 | 0 | |||||
| 1606 | 12495 | 12400 | 12400 | 12385 | 12385 | 12390 | -110 | -105 | 4 | 72 | 2 | ||
| 1607 | 12535 | 12465 | 12475 | 12380 | 12380 | 12430 | -155 | -105 | 34 | 10 | 2 | ||
| Total | 102280 | 393568 / 14082 | |||||||||||
|
Zinc
|
1508 | 14965 | 14920 | 15020 | 14300 | 14300 | 14850 | -665 | -115 | 3350 | 10830 | -620 | |
| 1509 | 14925 | 14920 | 15100 | 14605 | 14640 | 14800 | -285 | -125 | 52986 | 69870 | -5862 | ||
| 1510 | 14870 | 14815 | 14970 | 14540 | 14585 | 14725 | -285 | -145 | 176040 | 145064 | 16898 | ||
| 1511 | 14835 | 14800 | 14920 | 14515 | 14550 | 14680 | -285 | -155 | 23488 | 52768 | 6614 | ||
| 1512 | 14825 | 14800 | 14890 | 14500 | 14530 | 14635 | -295 | -190 | 6118 | 19296 | 1702 | ||
| 1601 | 14805 | 14815 | 14860 | 14495 | 14530 | 14655 | -275 | -150 | 2208 | 5184 | 122 | ||
| 1602 | 14810 | 14830 | 14830 | 14580 | 14580 | 14660 | -230 | -150 | 162 | 1204 | 22 | ||
| 1603 | 14770 | 14810 | 14810 | 14585 | 14610 | 14665 | -160 | -105 | 10 | 78 | -2 | ||
| 1604 | 14830 | 14755 | 14755 | 14465 | 14465 | 14610 | -365 | -220 | 4 | 58 | 2 | ||
| 1605 | 14855 | 14850 | 14855 | 14565 | 14565 | 14725 | -290 | -130 | 40 | 216 | 16 | ||
| 1606 | 14865 | 14955 | 14955 | 14955 | 14955 | 14955 | 90 | 90 | 2 | 58 | 2 | ||
| 1607 | 14985 | 15075 | 15075 | 90 | 90 | 0 | 8 | 0 | |||||
| Total | 264408 | 304634 / 18894 | |||||||||||
豫公网安备41010502003434号