| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1808 | 49600 | 49880 | 49970 | 49400 | 49460 | 49620 | -140 | 20 | 30420 | 35910 | -7570 | |
| 1809 | 49620 | 49960 | 50070 | 49410 | 49550 | 49740 | -70 | 120 | 90630 | 154432 | -5084 | ||
| 1810 | 49710 | 50020 | 50170 | 49460 | 49600 | 49830 | -110 | 120 | 238180 | 181576 | -1706 | ||
| 1811 | 49770 | 50080 | 50190 | 49480 | 49610 | 49810 | -160 | 40 | 43084 | 86972 | 5064 | ||
| 1812 | 49770 | 50070 | 50200 | 49530 | 49670 | 49840 | -100 | 70 | 20860 | 55468 | 2212 | ||
| 1901 | 49780 | 50120 | 50230 | 49560 | 49690 | 49830 | -90 | 50 | 6320 | 28814 | 888 | ||
| 1902 | 49850 | 50200 | 50250 | 49620 | 49730 | 49810 | -120 | -40 | 920 | 12196 | 80 | ||
| 1903 | 49950 | 50240 | 50330 | 49700 | 49790 | 49960 | -160 | 10 | 830 | 10574 | -58 | ||
| 1904 | 50010 | 50320 | 50370 | 49730 | 49860 | 49910 | -150 | -100 | 272 | 13660 | 44 | ||
| 1905 | 50090 | 50380 | 50480 | 49800 | 49920 | 50100 | -170 | 10 | 322 | 14354 | 68 | ||
| 1906 | 50140 | 50500 | 50510 | 49930 | 50000 | 50130 | -140 | -10 | 68 | 3182 | 10 | ||
| 1907 | 50200 | 50470 | 50540 | 49970 | 50000 | 50210 | -200 | 10 | 28 | 1466 | 0 | ||
| Total | 431934 | 598604 / -6052 | |||||||||||
|
Aluminium
|
1808 | 14605 | 14655 | 14655 | 14455 | 14485 | 14520 | -120 | -85 | 15990 | 67720 | -230 | |
| 1809 | 14675 | 14760 | 14760 | 14515 | 14555 | 14605 | -120 | -70 | 89358 | 185326 | -12420 | ||
| 1810 | 14755 | 14835 | 14840 | 14585 | 14620 | 14675 | -135 | -80 | 294956 | 281184 | -17342 | ||
| 1811 | 14820 | 14890 | 14895 | 14655 | 14700 | 14740 | -120 | -80 | 55908 | 94124 | 3126 | ||
| 1812 | 14880 | 14955 | 14955 | 14710 | 14755 | 14785 | -125 | -95 | 13792 | 47848 | -138 | ||
| 1901 | 14910 | 14980 | 14980 | 14740 | 14805 | 14815 | -105 | -95 | 7010 | 28134 | 188 | ||
| 1902 | 14920 | 14955 | 14965 | 14770 | 14815 | 14840 | -105 | -80 | 1870 | 15282 | -282 | ||
| 1903 | 14930 | 14965 | 14990 | 14820 | 14850 | 14905 | -80 | -25 | 256 | 13272 | 48 | ||
| 1904 | 14900 | 15000 | 15000 | 14850 | 14875 | 14885 | -25 | -15 | 98 | 13696 | -24 | ||
| 1905 | 15035 | 15035 | 15035 | 14925 | 14925 | 14965 | -110 | -70 | 60 | 524 | 8 | ||
| 1906 | 15015 | 15015 | 15015 | 14940 | 14940 | 14995 | -75 | -20 | 32 | 256 | 20 | ||
| 1907 | 15035 | 15010 | 15070 | 14990 | 14995 | 15035 | -40 | 0 | 28 | 166 | 10 | ||
| Total | 479358 | 747532 / -27036 | |||||||||||
|
Zinc
|
1808 | 21885 | 22040 | 22110 | 21665 | 21675 | 21855 | -210 | -30 | 7950 | 11590 | -3180 | |
| 1809 | 21735 | 21835 | 21960 | 21435 | 21490 | 21700 | -245 | -35 | 76146 | 129414 | -7810 | ||
| 1810 | 21575 | 21700 | 21810 | 21240 | 21285 | 21540 | -290 | -35 | 544466 | 184772 | 9694 | ||
| 1811 | 21430 | 21550 | 21650 | 21090 | 21145 | 21375 | -285 | -55 | 67136 | 58006 | 1780 | ||
| 1812 | 21310 | 21410 | 21525 | 20980 | 21035 | 21200 | -275 | -110 | 14274 | 16562 | 1768 | ||
| 1901 | 21200 | 21300 | 21400 | 20880 | 20955 | 21110 | -245 | -90 | 4870 | 6082 | 1098 | ||
| 1902 | 21105 | 21240 | 21240 | 20810 | 20875 | 20875 | -230 | -230 | 726 | 2492 | 514 | ||
| 1903 | 21035 | 21185 | 21185 | 20760 | 20800 | 20890 | -235 | -145 | 178 | 1006 | 72 | ||
| 1904 | 20980 | 21045 | 21110 | 20660 | 20700 | 20830 | -280 | -150 | 1564 | 3654 | 444 | ||
| 1905 | 20865 | 20950 | 21045 | 20600 | 20605 | 20745 | -260 | -120 | 1104 | 1662 | 344 | ||
| 1906 | 20775 | 20940 | 20940 | 20520 | 20535 | 20675 | -240 | -100 | 78 | 744 | -32 | ||
| 1907 | 20695 | 20730 | 20730 | 20475 | 20475 | 20525 | -220 | -170 | 22 | 146 | -14 | ||
| Total | 718514 | 416130 / 4678 | |||||||||||
豫公网安备41010502003434号