| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1509 | 39310 | 38790 | 39140 | 38400 | 38970 | 38880 | -340 | -430 | 46056 | 69480 | -7242 | |
| 1510 | 39240 | 38670 | 39030 | 38240 | 38890 | 38680 | -350 | -560 | 365458 | 169534 | -8356 | ||
| 1511 | 39070 | 38500 | 38870 | 38090 | 38740 | 38560 | -330 | -510 | 269560 | 191870 | -116 | ||
| 1512 | 38930 | 38410 | 38770 | 38020 | 38660 | 38450 | -270 | -480 | 75532 | 103146 | -1384 | ||
| 1601 | 38830 | 38340 | 38690 | 37990 | 38610 | 38380 | -220 | -450 | 24508 | 37684 | -272 | ||
| 1602 | 38740 | 38340 | 38650 | 37940 | 38600 | 38360 | -140 | -380 | 3954 | 15918 | 1000 | ||
| 1603 | 38730 | 38320 | 38650 | 37950 | 38590 | 38440 | -140 | -290 | 2302 | 9710 | 1352 | ||
| 1604 | 38770 | 38200 | 38590 | 37940 | 38370 | 38400 | -400 | -370 | 164 | 4672 | 54 | ||
| 1605 | 38730 | 38360 | 38640 | 38000 | 38480 | 38280 | -250 | -450 | 312 | 4396 | 56 | ||
| 1606 | 38680 | 38360 | 38610 | 37940 | 38560 | 38380 | -120 | -300 | 116 | 3538 | 2 | ||
| 1607 | 38630 | 38220 | 38590 | 38030 | 38580 | 38430 | -50 | -200 | 78 | 2382 | 36 | ||
| 1608 | 38770 | 38600 | 38600 | 38040 | 38400 | 38300 | -370 | -470 | 80 | 380 | 8 | ||
| Total | 788120 | 612710 / -14862 | |||||||||||
|
Aluminium
|
1509 | 11870 | 11830 | 11880 | 11815 | 11860 | 11855 | -10 | -15 | 7608 | 56080 | -4428 | |
| 1510 | 11900 | 11810 | 11900 | 11810 | 11885 | 11865 | -15 | -35 | 26522 | 115082 | -2642 | ||
| 1511 | 11900 | 11845 | 11900 | 11820 | 11875 | 11860 | -25 | -40 | 21710 | 119978 | 2552 | ||
| 1512 | 11895 | 11870 | 11905 | 11825 | 11890 | 11870 | -5 | -25 | 10982 | 83828 | 2940 | ||
| 1601 | 11905 | 11870 | 11915 | 11840 | 11910 | 11890 | 5 | -15 | 2106 | 17524 | 594 | ||
| 1602 | 11940 | 11910 | 11935 | 11910 | 11935 | 11930 | -5 | -10 | 26 | 748 | 20 | ||
| 1603 | 11990 | 11925 | 11970 | 11925 | 11970 | 11930 | -20 | -60 | 24 | 568 | -4 | ||
| 1604 | 11950 | 12000 | 12000 | 12000 | 12000 | 12000 | 50 | 50 | 2 | 274 | 0 | ||
| 1605 | 12025 | 12000 | 12075 | 12000 | 12020 | 12040 | -5 | 15 | 8 | 288 | 4 | ||
| 1606 | 12055 | 12070 | 12070 | 15 | 15 | 0 | 68 | 0 | |||||
| 1607 | 12040 | 12060 | 12065 | 12060 | 12065 | 12060 | 25 | 20 | 4 | 40 | -2 | ||
| 1608 | 12205 | 12030 | 12030 | 12030 | 12030 | 12030 | -175 | -175 | 2 | 4 | 2 | ||
| Total | 68994 | 394482 / -964 | |||||||||||
|
Zinc
|
1509 | 14655 | 14510 | 14650 | 14440 | 14600 | 14565 | -55 | -90 | 13194 | 22216 | -9488 | |
| 1510 | 14500 | 14340 | 14495 | 14305 | 14470 | 14400 | -30 | -100 | 153528 | 121252 | -6168 | ||
| 1511 | 14445 | 14255 | 14405 | 14220 | 14385 | 14315 | -60 | -130 | 88358 | 113584 | 16764 | ||
| 1512 | 14415 | 14240 | 14365 | 14190 | 14320 | 14280 | -95 | -135 | 27800 | 58600 | 9612 | ||
| 1601 | 14375 | 14230 | 14345 | 14185 | 14345 | 14260 | -30 | -115 | 4248 | 11610 | 574 | ||
| 1602 | 14380 | 14260 | 14335 | 14210 | 14335 | 14270 | -45 | -110 | 510 | 2072 | 254 | ||
| 1603 | 14495 | 14270 | 14390 | 14245 | 14330 | 14325 | -165 | -170 | 18 | 108 | 2 | ||
| 1604 | 14450 | 14250 | 14340 | 14250 | 14320 | 14295 | -130 | -155 | 10 | 116 | -6 | ||
| 1605 | 14425 | 14315 | 14345 | 14255 | 14335 | 14315 | -90 | -110 | 44 | 246 | 2 | ||
| 1606 | 14390 | 14320 | 14320 | 14320 | 14320 | 14320 | -70 | -70 | 2 | 90 | 0 | ||
| 1607 | 14455 | 14455 | 14455 | 0 | 0 | 0 | 26 | 0 | |||||
| 1608 | 14525 | 14525 | 14525 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 287712 | 329920 / 11546 | |||||||||||
豫公网安备41010502003434号