| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1509 | 39390 | 39200 | 39460 | 39150 | 39290 | 39240 | -100 | -150 | 17190 | 45260 | -3020 | |
| 1510 | 39320 | 39120 | 39340 | 39050 | 39150 | 39180 | -170 | -140 | 91470 | 132768 | -5058 | ||
| 1511 | 39210 | 39020 | 39230 | 38900 | 39010 | 39060 | -200 | -150 | 218336 | 204348 | -7534 | ||
| 1512 | 39150 | 38960 | 39150 | 38850 | 38920 | 38970 | -230 | -180 | 40700 | 107378 | 3286 | ||
| 1601 | 39100 | 38760 | 39090 | 38760 | 38870 | 38900 | -230 | -200 | 17212 | 42642 | 1668 | ||
| 1602 | 39100 | 38870 | 39030 | 38770 | 38810 | 38860 | -290 | -240 | 1180 | 16548 | 152 | ||
| 1603 | 39130 | 38870 | 38990 | 38780 | 38840 | 38850 | -290 | -280 | 376 | 10974 | 74 | ||
| 1604 | 39040 | 38870 | 38880 | 38750 | 38810 | 38810 | -230 | -230 | 150 | 5042 | 58 | ||
| 1605 | 39070 | 38900 | 38970 | 38780 | 38810 | 38830 | -260 | -240 | 272 | 4638 | 104 | ||
| 1606 | 39040 | 38820 | 39000 | 38780 | 38820 | 38860 | -220 | -180 | 96 | 3518 | 4 | ||
| 1607 | 39090 | 38980 | 38980 | 38790 | 38850 | 38840 | -240 | -250 | 46 | 2410 | -10 | ||
| 1608 | 39060 | 38970 | 38970 | 38800 | 38850 | 38860 | -210 | -200 | 34 | 420 | 2 | ||
| Total | 387062 | 575946 / -10274 | |||||||||||
|
Aluminium
|
1509 | 11790 | 11780 | 11810 | 11755 | 11775 | 11775 | -15 | -15 | 6230 | 47080 | -1310 | |
| 1510 | 11825 | 11825 | 11865 | 11780 | 11830 | 11825 | 5 | 0 | 13000 | 100154 | -3160 | ||
| 1511 | 11825 | 11825 | 11885 | 11780 | 11850 | 11840 | 25 | 15 | 19480 | 120628 | -906 | ||
| 1512 | 11850 | 11835 | 11895 | 11805 | 11880 | 11855 | 30 | 5 | 4866 | 97818 | 578 | ||
| 1601 | 11890 | 11845 | 11915 | 11845 | 11915 | 11880 | 25 | -10 | 1260 | 20920 | 230 | ||
| 1602 | 11900 | 11930 | 11930 | 11920 | 11920 | 11925 | 20 | 25 | 24 | 820 | 0 | ||
| 1603 | 11990 | 11960 | 11965 | 11960 | 11960 | 11960 | -30 | -30 | 86 | 618 | 46 | ||
| 1604 | 12000 | 12000 | 12000 | 0 | 0 | 0 | 274 | 0 | |||||
| 1605 | 12050 | 12020 | 12020 | -30 | -30 | 0 | 294 | 0 | |||||
| 1606 | 12070 | 12040 | 12040 | -30 | -30 | 0 | 68 | 0 | |||||
| 1607 | 12095 | 12050 | 12050 | 12035 | 12035 | 12040 | -60 | -55 | 4 | 82 | 0 | ||
| 1608 | 12010 | 11955 | 11955 | -55 | -55 | 0 | 4 | 0 | |||||
| Total | 44950 | 388760 / -4522 | |||||||||||
|
Zinc
|
1509 | 14810 | 14790 | 14900 | 14790 | 14900 | 14830 | 90 | 20 | 3110 | 15780 | -1750 | |
| 1510 | 14745 | 14755 | 14845 | 14670 | 14840 | 14785 | 95 | 40 | 33270 | 77922 | -5520 | ||
| 1511 | 14685 | 14690 | 14815 | 14670 | 14810 | 14740 | 125 | 55 | 71022 | 120234 | 818 | ||
| 1512 | 14655 | 14665 | 14790 | 14645 | 14785 | 14705 | 130 | 50 | 13176 | 55810 | -888 | ||
| 1601 | 14615 | 14630 | 14765 | 14620 | 14750 | 14675 | 135 | 60 | 5110 | 13096 | 716 | ||
| 1602 | 14630 | 14595 | 14735 | 14595 | 14735 | 14650 | 105 | 20 | 338 | 2582 | 198 | ||
| 1603 | 14640 | 14650 | 14650 | 14630 | 14630 | 14645 | -10 | 5 | 8 | 110 | 0 | ||
| 1604 | 14600 | 14825 | 14825 | 14765 | 14765 | 14805 | 165 | 205 | 82 | 102 | -12 | ||
| 1605 | 14680 | 14755 | 14780 | 14750 | 14780 | 14755 | 100 | 75 | 16 | 242 | 8 | ||
| 1606 | 14690 | 14765 | 14765 | 75 | 75 | 0 | 86 | 0 | |||||
| 1607 | 14770 | 14845 | 14845 | 75 | 75 | 0 | 36 | 0 | |||||
| 1608 | 14840 | 14840 | 14840 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 126132 | 286000 / -6430 | |||||||||||
豫公网安备41010502003434号