| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1808 | 49820 | 49450 | 49450 | 48680 | 49210 | 49090 | -610 | -730 | 38100 | 68190 | -6560 | |
| 1809 | 49930 | 49390 | 49530 | 48740 | 49340 | 49210 | -590 | -720 | 253890 | 163048 | -2530 | ||
| 1810 | 50040 | 49530 | 49620 | 48820 | 49410 | 49290 | -630 | -750 | 178794 | 150886 | 7530 | ||
| 1811 | 50100 | 49540 | 49690 | 48910 | 49490 | 49360 | -610 | -740 | 37108 | 63038 | 7456 | ||
| 1812 | 50140 | 49710 | 49740 | 48970 | 49550 | 49410 | -590 | -730 | 18514 | 47238 | 2148 | ||
| 1901 | 50200 | 49780 | 49930 | 49010 | 49580 | 49430 | -620 | -770 | 4472 | 27436 | 560 | ||
| 1902 | 50250 | 49800 | 49830 | 49080 | 49620 | 49500 | -630 | -750 | 1516 | 12752 | 82 | ||
| 1903 | 50330 | 49800 | 49890 | 49130 | 49600 | 49600 | -730 | -730 | 1734 | 10852 | -250 | ||
| 1904 | 50370 | 49970 | 49970 | 49220 | 49740 | 49540 | -630 | -830 | 734 | 13448 | 54 | ||
| 1905 | 50490 | 50000 | 50040 | 49280 | 49810 | 49710 | -680 | -780 | 1210 | 13956 | 136 | ||
| 1906 | 50450 | 50020 | 50090 | 49320 | 49890 | 49650 | -560 | -800 | 252 | 3154 | 2 | ||
| 1907 | 50560 | 50100 | 50150 | 49380 | 49910 | 49760 | -650 | -800 | 48 | 1686 | -12 | ||
| Total | 536372 | 575684 / 8616 | |||||||||||
|
Aluminium
|
1808 | 14415 | 14330 | 14345 | 14180 | 14240 | 14270 | -175 | -145 | 16600 | 81400 | -2990 | |
| 1809 | 14510 | 14400 | 14430 | 14240 | 14320 | 14340 | -190 | -170 | 175562 | 242150 | -14806 | ||
| 1810 | 14580 | 14480 | 14500 | 14315 | 14385 | 14405 | -195 | -175 | 132782 | 213140 | 2280 | ||
| 1811 | 14635 | 14505 | 14550 | 14380 | 14445 | 14470 | -190 | -165 | 24310 | 73864 | 112 | ||
| 1812 | 14665 | 14555 | 14575 | 14435 | 14500 | 14510 | -165 | -155 | 11454 | 39308 | 1592 | ||
| 1901 | 14680 | 14590 | 14600 | 14475 | 14575 | 14545 | -105 | -135 | 6032 | 22258 | 542 | ||
| 1902 | 14700 | 14590 | 14610 | 14500 | 14570 | 14565 | -130 | -135 | 586 | 11872 | -30 | ||
| 1903 | 14720 | 14600 | 14625 | 14530 | 14600 | 14605 | -120 | -115 | 72 | 8250 | -4 | ||
| 1904 | 14730 | 14630 | 14685 | 14535 | 14580 | 14580 | -150 | -150 | 170 | 9442 | 0 | ||
| 1905 | 14750 | 14600 | 14615 | 14600 | 14615 | 14605 | -135 | -145 | 4 | 524 | 2 | ||
| 1906 | 14765 | 14645 | 14645 | 14645 | 14645 | 14645 | -120 | -120 | 2 | 190 | 0 | ||
| 1907 | 14815 | 14815 | 14815 | 0 | 0 | 0 | 96 | 0 | |||||
| Total | 367574 | 702494 / -13302 | |||||||||||
|
Zinc
|
1808 | 21745 | 21590 | 21730 | 21340 | 21680 | 21530 | -65 | -215 | 12980 | 33780 | -3120 | |
| 1809 | 21525 | 21400 | 21495 | 21080 | 21455 | 21330 | -70 | -195 | 239496 | 175542 | -15462 | ||
| 1810 | 21350 | 21200 | 21325 | 20880 | 21280 | 21150 | -70 | -200 | 656308 | 159544 | 10214 | ||
| 1811 | 21200 | 20970 | 21185 | 20735 | 21120 | 21000 | -80 | -200 | 58484 | 48240 | 324 | ||
| 1812 | 21095 | 20920 | 21080 | 20635 | 21010 | 20870 | -85 | -225 | 9646 | 14204 | 678 | ||
| 1901 | 20995 | 20900 | 20990 | 20550 | 20950 | 20765 | -45 | -230 | 2836 | 4568 | 22 | ||
| 1902 | 20915 | 20815 | 20880 | 20470 | 20850 | 20615 | -65 | -300 | 278 | 2056 | 58 | ||
| 1903 | 20760 | 20725 | 20840 | 20435 | 20825 | 20640 | 65 | -120 | 130 | 966 | 70 | ||
| 1904 | 20800 | 20665 | 20805 | 20400 | 20805 | 20510 | 5 | -290 | 478 | 3542 | 292 | ||
| 1905 | 20730 | 20605 | 20700 | 20300 | 20660 | 20435 | -70 | -295 | 340 | 1764 | 186 | ||
| 1906 | 20680 | 20310 | 20700 | 20300 | 20650 | 20330 | -30 | -350 | 132 | 1090 | 64 | ||
| 1907 | 20610 | 20200 | 20400 | 20200 | 20400 | 20280 | -210 | -330 | 10 | 96 | -4 | ||
| Total | 981118 | 445392 / -6678 | |||||||||||
豫公网安备41010502003434号