| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1808 | 48640 | 48060 | 48660 | 47930 | 48540 | 48290 | -100 | -350 | 83428 | 124846 | -8004 | |
| 1809 | 48690 | 48150 | 48740 | 48010 | 48590 | 48340 | -100 | -350 | 396008 | 214158 | 10406 | ||
| 1810 | 48800 | 48260 | 48800 | 48070 | 48670 | 48390 | -130 | -410 | 75684 | 110374 | 3304 | ||
| 1811 | 48870 | 48510 | 48830 | 48180 | 48750 | 48480 | -120 | -390 | 20966 | 40200 | 1468 | ||
| 1812 | 48970 | 48330 | 48880 | 48260 | 48800 | 48560 | -170 | -410 | 10876 | 37262 | 298 | ||
| 1901 | 48960 | 48470 | 48940 | 48330 | 48850 | 48570 | -110 | -390 | 2802 | 25412 | -16 | ||
| 1902 | 49050 | 48540 | 49040 | 48410 | 48960 | 48710 | -90 | -340 | 1412 | 12192 | -136 | ||
| 1903 | 49120 | 48590 | 49080 | 48540 | 49040 | 48800 | -80 | -320 | 806 | 12640 | 162 | ||
| 1904 | 49160 | 48720 | 49140 | 48630 | 49100 | 48860 | -60 | -300 | 704 | 18496 | 228 | ||
| 1905 | 49290 | 48800 | 49190 | 48650 | 49180 | 48890 | -110 | -400 | 2572 | 17870 | 236 | ||
| 1906 | 49460 | 48940 | 49290 | 48740 | 49260 | 49020 | -200 | -440 | 1406 | 2920 | 454 | ||
| 1907 | 49560 | 48840 | 49340 | 48770 | 49340 | 49040 | -220 | -520 | 880 | 1538 | 478 | ||
| Total | 597544 | 617908 / 8878 | |||||||||||
|
Aluminium
|
1808 | 14015 | 13970 | 14015 | 13930 | 13975 | 13975 | -40 | -40 | 22952 | 131898 | -5604 | |
| 1809 | 14085 | 14035 | 14095 | 14020 | 14055 | 14050 | -30 | -35 | 120556 | 266446 | -1418 | ||
| 1810 | 14155 | 14120 | 14160 | 14090 | 14120 | 14120 | -35 | -35 | 32198 | 130718 | 3928 | ||
| 1811 | 14225 | 14170 | 14235 | 14165 | 14210 | 14195 | -15 | -30 | 7698 | 39938 | 452 | ||
| 1812 | 14310 | 14210 | 14300 | 14210 | 14270 | 14265 | -40 | -45 | 1788 | 18540 | 690 | ||
| 1901 | 14360 | 14335 | 14370 | 14305 | 14330 | 14345 | -30 | -15 | 198 | 3810 | 32 | ||
| 1902 | 14450 | 14410 | 14450 | 14400 | 14415 | 14430 | -35 | -20 | 390 | 1608 | 254 | ||
| 1903 | 14520 | 14515 | 14520 | 14480 | 14520 | 14500 | 0 | -20 | 70 | 894 | 44 | ||
| 1904 | 14600 | 14605 | 14605 | 14605 | 14605 | 14605 | 5 | 5 | 2 | 190 | 0 | ||
| 1905 | 14690 | 14650 | 14670 | 14650 | 14670 | 14660 | -20 | -30 | 12 | 232 | 8 | ||
| 1906 | 14705 | 14620 | 14695 | 14620 | 14695 | 14645 | -10 | -60 | 6 | 136 | 0 | ||
| 1907 | 14770 | 14735 | 14735 | 14720 | 14720 | 14730 | -50 | -40 | 8 | 18 | 6 | ||
| Total | 185878 | 594428 / -1608 | |||||||||||
|
Zinc
|
1808 | 21510 | 21195 | 21600 | 21100 | 21480 | 21395 | -30 | -115 | 110012 | 76550 | -9762 | |
| 1809 | 21200 | 20930 | 21310 | 20810 | 21240 | 21125 | 40 | -75 | 1100584 | 220622 | -7220 | ||
| 1810 | 20990 | 20725 | 21100 | 20585 | 21055 | 20905 | 65 | -85 | 99316 | 93312 | -436 | ||
| 1811 | 20830 | 20500 | 20955 | 20415 | 20915 | 20725 | 85 | -105 | 40652 | 31086 | 316 | ||
| 1812 | 20725 | 20505 | 20850 | 20320 | 20790 | 20580 | 65 | -145 | 6132 | 13722 | 154 | ||
| 1901 | 20695 | 20400 | 20745 | 20210 | 20680 | 20500 | -15 | -195 | 1254 | 3606 | -144 | ||
| 1902 | 20535 | 20095 | 20630 | 20095 | 20615 | 20455 | 80 | -80 | 186 | 1260 | 60 | ||
| 1903 | 20440 | 20180 | 20520 | 20155 | 20520 | 20335 | 80 | -105 | 122 | 694 | -8 | ||
| 1904 | 20490 | 20075 | 20480 | 20010 | 20405 | 20310 | -85 | -180 | 208 | 2878 | -70 | ||
| 1905 | 20370 | 20000 | 20455 | 19910 | 20390 | 20210 | 20 | -160 | 302 | 1422 | -30 | ||
| 1906 | 20455 | 19960 | 20300 | 19960 | 20300 | 20120 | -155 | -335 | 24 | 884 | 2 | ||
| 1907 | 20345 | 19180 | 20355 | 19180 | 20355 | 20040 | 10 | -305 | 70 | 76 | 22 | ||
| Total | 1358862 | 446112 / -17116 | |||||||||||
豫公网安备41010502003434号