| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1512 | 35240 | 35280 | 35350 | 34460 | 34820 | 34830 | -420 | -410 | 43420 | 49324 | -1664 | |
| 1601 | 35230 | 35180 | 35380 | 34380 | 34850 | 34880 | -380 | -350 | 771586 | 174024 | -23570 | ||
| 1602 | 35200 | 35100 | 35340 | 34310 | 34740 | 34800 | -460 | -400 | 517620 | 297004 | 47562 | ||
| 1603 | 35160 | 35060 | 35290 | 34250 | 34670 | 34750 | -490 | -410 | 120760 | 136502 | 7290 | ||
| 1604 | 35140 | 35030 | 35250 | 34210 | 34660 | 34680 | -480 | -460 | 30460 | 54356 | 4938 | ||
| 1605 | 35080 | 35060 | 35250 | 34210 | 34610 | 34670 | -470 | -410 | 15808 | 37766 | 2144 | ||
| 1606 | 35140 | 35070 | 35210 | 34260 | 34640 | 34650 | -500 | -490 | 1740 | 15076 | 372 | ||
| 1607 | 35170 | 35190 | 35190 | 34310 | 34850 | 34690 | -320 | -480 | 562 | 6372 | 236 | ||
| 1608 | 35110 | 35180 | 35220 | 34300 | 34660 | 34690 | -450 | -420 | 460 | 2652 | 160 | ||
| 1609 | 35350 | 35110 | 35190 | 34370 | 34790 | 34740 | -560 | -610 | 298 | 1972 | 98 | ||
| 1610 | 35220 | 35200 | 35240 | 34370 | 34690 | 34720 | -530 | -500 | 422 | 2648 | 102 | ||
| 1611 | 35270 | 34960 | 35150 | 34520 | 34930 | 34710 | -340 | -560 | 318 | 1534 | 50 | ||
| Total | 1503454 | 779230 / 37718 | |||||||||||
|
Aluminium
|
1512 | 10430 | 10420 | 10520 | 10165 | 10250 | 10300 | -180 | -130 | 12264 | 49308 | -2384 | |
| 1601 | 10365 | 10400 | 10470 | 10080 | 10145 | 10275 | -220 | -90 | 531086 | 142358 | -9182 | ||
| 1602 | 10305 | 10360 | 10400 | 9985 | 10050 | 10165 | -255 | -140 | 384728 | 246002 | 3742 | ||
| 1603 | 10300 | 10400 | 10400 | 9930 | 10000 | 10120 | -300 | -180 | 164280 | 151012 | 17868 | ||
| 1604 | 10290 | 10270 | 10300 | 9910 | 9960 | 10080 | -330 | -210 | 64800 | 69020 | 2352 | ||
| 1605 | 10270 | 10220 | 10275 | 9900 | 9935 | 10045 | -335 | -225 | 46522 | 62788 | 11654 | ||
| 1606 | 10275 | 10120 | 10245 | 9890 | 9930 | 10010 | -345 | -265 | 16546 | 32414 | 8104 | ||
| 1607 | 10180 | 10235 | 10235 | 9905 | 9940 | 9975 | -240 | -205 | 4062 | 8386 | 1788 | ||
| 1608 | 10220 | 10185 | 10185 | 9910 | 9950 | 9995 | -270 | -225 | 922 | 4704 | 460 | ||
| 1609 | 10215 | 10120 | 10130 | 9900 | 9950 | 10015 | -265 | -200 | 224 | 3994 | 82 | ||
| 1610 | 10220 | 10185 | 10235 | 9905 | 9960 | 9990 | -260 | -230 | 338 | 5780 | 102 | ||
| 1611 | 10270 | 10200 | 10200 | 9905 | 9950 | 9990 | -320 | -280 | 348 | 490 | 120 | ||
| Total | 1226120 | 776256 / 34706 | |||||||||||
|
Zinc
|
1512 | 13230 | 12995 | 13070 | 12835 | 13060 | 12970 | -170 | -260 | 4010 | 20674 | -1980 | |
| 1601 | 13135 | 12870 | 12960 | 12725 | 12875 | 12855 | -260 | -280 | 711374 | 116486 | -1936 | ||
| 1602 | 13045 | 12795 | 12890 | 12645 | 12800 | 12785 | -245 | -260 | 404718 | 193590 | 15268 | ||
| 1603 | 13020 | 12770 | 12840 | 12615 | 12770 | 12750 | -250 | -270 | 82792 | 77164 | 5956 | ||
| 1604 | 12980 | 12680 | 12815 | 12505 | 12745 | 12725 | -235 | -255 | 17308 | 18044 | 394 | ||
| 1605 | 12985 | 12710 | 12800 | 12590 | 12740 | 12705 | -245 | -280 | 4788 | 9028 | 2 | ||
| 1606 | 12940 | 12745 | 12780 | 12600 | 12725 | 12705 | -215 | -235 | 476 | 6958 | -84 | ||
| 1607 | 12885 | 12675 | 12770 | 12600 | 12715 | 12645 | -170 | -240 | 64 | 792 | 10 | ||
| 1608 | 12745 | 12685 | 12725 | 12570 | 12715 | 12640 | -30 | -105 | 44 | 496 | 2 | ||
| 1609 | 12920 | 12750 | 12770 | 12575 | 12665 | 12665 | -255 | -255 | 62 | 336 | 6 | ||
| 1610 | 12880 | 12625 | 12750 | 12590 | 12750 | 12645 | -130 | -235 | 22 | 136 | -2 | ||
| 1611 | 12925 | 12745 | 12745 | 12745 | 12745 | 12745 | -180 | -180 | 4 | 74 | 2 | ||
| Total | 1225662 | 443778 / 17638 | |||||||||||
豫公网安备41010502003434号