| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1603 | 35670 | 35600 | 35900 | 35540 | 35680 | 35700 | 10 | 30 | 90290 | 153568 | -11628 | |
| 1604 | 35770 | 35670 | 36010 | 35650 | 35750 | 35790 | -20 | 20 | 274046 | 251394 | 18666 | ||
| 1605 | 35860 | 35780 | 36080 | 35740 | 35820 | 35880 | -40 | 20 | 67592 | 163512 | 11518 | ||
| 1606 | 35910 | 35810 | 36120 | 35790 | 35840 | 35960 | -70 | 50 | 31786 | 64322 | 10770 | ||
| 1607 | 35960 | 35860 | 36160 | 35820 | 35860 | 35980 | -100 | 20 | 10024 | 30902 | 5218 | ||
| 1608 | 35980 | 35920 | 36190 | 35850 | 35890 | 35990 | -90 | 10 | 880 | 12012 | 290 | ||
| 1609 | 36020 | 35900 | 36220 | 35900 | 35910 | 35990 | -110 | -30 | 494 | 6292 | 148 | ||
| 1610 | 36100 | 35990 | 36280 | 35960 | 35960 | 36050 | -140 | -50 | 160 | 4516 | 16 | ||
| 1611 | 36100 | 35980 | 36290 | 35940 | 36000 | 36070 | -100 | -30 | 166 | 3240 | 32 | ||
| 1612 | 36130 | 36020 | 36280 | 35960 | 36030 | 36020 | -100 | -110 | 272 | 3146 | 4 | ||
| 1701 | 36110 | 35990 | 36270 | 35980 | 35980 | 36130 | -130 | 20 | 164 | 2450 | 70 | ||
| 1702 | 36110 | 36090 | 36200 | 35990 | 36000 | 36110 | -110 | 0 | 24 | 18 | 18 | ||
| Total | 475898 | 695372 / 35122 | |||||||||||
|
Aluminium
|
1603 | 10755 | 10820 | 11005 | 10770 | 10985 | 10915 | 230 | 160 | 37538 | 100008 | -7104 | |
| 1604 | 10815 | 10880 | 11070 | 10830 | 11045 | 10970 | 230 | 155 | 282232 | 257796 | 36024 | ||
| 1605 | 10860 | 10950 | 11110 | 10875 | 11070 | 11005 | 210 | 145 | 103062 | 164974 | 18210 | ||
| 1606 | 10895 | 10945 | 11135 | 10915 | 11100 | 11025 | 205 | 130 | 34784 | 96788 | 6894 | ||
| 1607 | 10920 | 10970 | 11160 | 10950 | 11125 | 11055 | 205 | 135 | 8436 | 29086 | 1046 | ||
| 1608 | 10955 | 10995 | 11180 | 10985 | 11145 | 11100 | 190 | 145 | 1044 | 19550 | 250 | ||
| 1609 | 10975 | 11155 | 11170 | 11020 | 11155 | 11100 | 180 | 125 | 220 | 5596 | 124 | ||
| 1610 | 11025 | 11025 | 11230 | 11025 | 11170 | 11150 | 145 | 125 | 262 | 5944 | 104 | ||
| 1611 | 11050 | 11070 | 11250 | 11050 | 11180 | 11170 | 130 | 120 | 186 | 4076 | -20 | ||
| 1612 | 11055 | 11050 | 11255 | 11050 | 11190 | 11160 | 135 | 105 | 232 | 440 | 74 | ||
| 1701 | 11010 | 11110 | 11285 | 11000 | 11180 | 11180 | 170 | 170 | 104 | 104 | 80 | ||
| 1702 | 11010 | 11150 | 11150 | 11150 | 11150 | 11150 | 140 | 140 | 4 | 4 | 4 | ||
| Total | 468104 | 684366 / 55686 | |||||||||||
|
Zinc
|
1603 | 13800 | 13710 | 13770 | 13565 | 13610 | 13665 | -190 | -135 | 43146 | 71128 | -6182 | |
| 1604 | 13860 | 13735 | 13830 | 13615 | 13660 | 13715 | -200 | -145 | 310634 | 175224 | 5074 | ||
| 1605 | 13895 | 13800 | 13865 | 13645 | 13695 | 13750 | -200 | -145 | 42812 | 65088 | 5500 | ||
| 1606 | 13895 | 13845 | 13875 | 13670 | 13720 | 13770 | -175 | -125 | 4304 | 17162 | 598 | ||
| 1607 | 13920 | 13840 | 13900 | 13700 | 13705 | 13780 | -215 | -140 | 222 | 2998 | 12 | ||
| 1608 | 13935 | 13835 | 13845 | 13705 | 13705 | 13795 | -230 | -140 | 34 | 728 | 10 | ||
| 1609 | 13950 | 13830 | 13920 | 13750 | 13775 | 13810 | -175 | -140 | 108 | 612 | 64 | ||
| 1610 | 14010 | 13820 | 13895 | 13820 | 13820 | 13840 | -190 | -170 | 8 | 272 | 2 | ||
| 1611 | 13985 | 13915 | 13915 | 13855 | 13855 | 13875 | -130 | -110 | 6 | 114 | 4 | ||
| 1612 | 13975 | 13920 | 13930 | 13845 | 13880 | 13890 | -95 | -85 | 16 | 70 | 8 | ||
| 1701 | 13990 | 13990 | 13990 | 0 | 0 | 0 | 46 | 0 | |||||
| 1702 | 13990 | 13990 | 13990 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 401290 | 333442 / 5090 | |||||||||||
豫公网安备41010502003434号