| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1808 | 49550 | 49660 | 49820 | 49320 | 49440 | 49480 | -110 | -70 | 11690 | 18260 | -7680 | |
| 1809 | 49600 | 49830 | 49920 | 49330 | 49460 | 49560 | -140 | -40 | 78454 | 152568 | -2298 | ||
| 1810 | 49680 | 49820 | 49980 | 49370 | 49520 | 49670 | -160 | -10 | 237192 | 182444 | -3842 | ||
| 1811 | 49690 | 49810 | 50020 | 49410 | 49570 | 49700 | -120 | 10 | 45286 | 92266 | 2950 | ||
| 1812 | 49720 | 49900 | 50040 | 49450 | 49610 | 49720 | -110 | 0 | 16298 | 60026 | 1152 | ||
| 1901 | 49750 | 49830 | 50100 | 49500 | 49680 | 49820 | -70 | 70 | 7892 | 28060 | -850 | ||
| 1902 | 49800 | 49980 | 50120 | 49560 | 49680 | 49860 | -120 | 60 | 1280 | 12308 | 118 | ||
| 1903 | 49850 | 49970 | 50160 | 49640 | 49770 | 49860 | -80 | 10 | 538 | 10558 | -16 | ||
| 1904 | 49880 | 50030 | 50150 | 49710 | 49810 | 49870 | -70 | -10 | 284 | 13660 | 12 | ||
| 1905 | 49960 | 49750 | 50370 | 49750 | 49870 | 49940 | -90 | -20 | 358 | 14488 | 74 | ||
| 1906 | 50000 | 49900 | 50210 | 49810 | 49940 | 49990 | -60 | -10 | 102 | 3216 | 24 | ||
| 1907 | 50060 | 49970 | 50330 | 49790 | 49950 | 50030 | -110 | -30 | 32 | 1472 | -4 | ||
| Total | 399406 | 589326 / -10360 | |||||||||||
|
Aluminium
|
1808 | 14530 | 14530 | 14600 | 14530 | 14555 | 14555 | 25 | 25 | 7830 | 58980 | -4710 | |
| 1809 | 14610 | 14605 | 14665 | 14560 | 14620 | 14615 | 10 | 5 | 58314 | 169348 | -8638 | ||
| 1810 | 14690 | 14685 | 14740 | 14630 | 14700 | 14690 | 10 | 0 | 183776 | 284204 | 2310 | ||
| 1811 | 14760 | 14770 | 14810 | 14705 | 14765 | 14755 | 5 | -5 | 41496 | 102422 | 2386 | ||
| 1812 | 14815 | 14845 | 14865 | 14765 | 14820 | 14815 | 5 | 0 | 7626 | 49410 | 992 | ||
| 1901 | 14850 | 14870 | 14900 | 14800 | 14840 | 14845 | -10 | -5 | 3108 | 27958 | -64 | ||
| 1902 | 14895 | 14865 | 14935 | 14850 | 14885 | 14885 | -10 | -10 | 504 | 15484 | 36 | ||
| 1903 | 14900 | 14910 | 14940 | 14880 | 14900 | 14910 | 0 | 10 | 158 | 13180 | 2 | ||
| 1904 | 14945 | 14940 | 14980 | 14935 | 14940 | 14965 | -5 | 20 | 66 | 13732 | 28 | ||
| 1905 | 14985 | 14970 | 15005 | 14970 | 15000 | 14990 | 15 | 5 | 22 | 532 | 8 | ||
| 1906 | 14995 | 14995 | 14995 | 0 | 0 | 0 | 256 | 0 | |||||
| 1907 | 15020 | 15020 | 15020 | 0 | 0 | 0 | 164 | 0 | |||||
| Total | 302900 | 735670 / -7650 | |||||||||||
|
Zinc
|
1808 | 21655 | 21550 | 21600 | 21390 | 21420 | 21450 | -235 | -205 | 5120 | 3660 | -4270 | |
| 1809 | 21420 | 21400 | 21425 | 21030 | 21060 | 21165 | -360 | -255 | 83602 | 113214 | -5188 | ||
| 1810 | 21245 | 21195 | 21225 | 20760 | 20820 | 20965 | -425 | -280 | 662036 | 219952 | 29760 | ||
| 1811 | 21085 | 20995 | 21060 | 20600 | 20640 | 20800 | -445 | -285 | 78046 | 65982 | 6118 | ||
| 1812 | 20955 | 20905 | 20930 | 20485 | 20530 | 20670 | -425 | -285 | 19808 | 18668 | 2368 | ||
| 1901 | 20845 | 20850 | 20850 | 20390 | 20435 | 20570 | -410 | -275 | 5460 | 7818 | 1414 | ||
| 1902 | 20750 | 20720 | 20725 | 20315 | 20335 | 20435 | -415 | -315 | 746 | 2914 | 474 | ||
| 1903 | 20710 | 20600 | 20610 | 20210 | 20395 | 20365 | -315 | -345 | 102 | 1032 | 36 | ||
| 1904 | 20575 | 20580 | 20585 | 20190 | 20190 | 20320 | -385 | -255 | 1236 | 4448 | 746 | ||
| 1905 | 20565 | 20460 | 20460 | 20115 | 20120 | 20235 | -445 | -330 | 1072 | 2526 | 848 | ||
| 1906 | 20420 | 20330 | 20415 | 20050 | 20110 | 20165 | -310 | -255 | 52 | 716 | -30 | ||
| 1907 | 20415 | 20280 | 20315 | 19965 | 20005 | 20085 | -410 | -330 | 42 | 138 | -6 | ||
| Total | 857322 | 441068 / 32270 | |||||||||||
豫公网安备41010502003434号