| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1809 | 48930 | 48840 | 48930 | 48610 | 48780 | 48710 | -150 | -220 | 36774 | 73276 | -5782 | |
| 1810 | 48950 | 48860 | 48920 | 48570 | 48800 | 48740 | -150 | -210 | 152284 | 161908 | -1526 | ||
| 1811 | 48930 | 48870 | 48910 | 48560 | 48760 | 48720 | -170 | -210 | 59292 | 148684 | 4212 | ||
| 1812 | 48920 | 48880 | 48890 | 48580 | 48760 | 48730 | -160 | -190 | 18994 | 89874 | 3572 | ||
| 1901 | 48960 | 48880 | 48910 | 48600 | 48770 | 48730 | -190 | -230 | 4594 | 38088 | 212 | ||
| 1902 | 49020 | 48890 | 48950 | 48640 | 48800 | 48810 | -220 | -210 | 960 | 17572 | 286 | ||
| 1903 | 49070 | 48960 | 49010 | 48740 | 48870 | 48870 | -200 | -200 | 202 | 11516 | 18 | ||
| 1904 | 49160 | 49080 | 49110 | 48850 | 48940 | 48970 | -220 | -190 | 172 | 14384 | 64 | ||
| 1905 | 49210 | 49150 | 49200 | 48890 | 49040 | 49000 | -170 | -210 | 222 | 15634 | 84 | ||
| 1906 | 49310 | 49170 | 49280 | 49000 | 49030 | 49110 | -280 | -200 | 114 | 3454 | 8 | ||
| 1907 | 49450 | 49310 | 49310 | 49010 | 49120 | 49120 | -330 | -330 | 76 | 1486 | -4 | ||
| 1908 | 49490 | 49370 | 49370 | 49100 | 49210 | 49220 | -280 | -270 | 40 | 638 | 10 | ||
| Total | 273724 | 576514 / 1154 | |||||||||||
|
Aluminium
|
1809 | 14895 | 14860 | 14970 | 14825 | 14890 | 14890 | -5 | -5 | 22272 | 92344 | -4086 | |
| 1810 | 14965 | 14990 | 15040 | 14890 | 14950 | 14970 | -15 | 5 | 215034 | 254168 | -3642 | ||
| 1811 | 15020 | 15070 | 15105 | 14955 | 15015 | 15035 | -5 | 15 | 146206 | 230472 | 17304 | ||
| 1812 | 15065 | 15080 | 15150 | 15005 | 15080 | 15080 | 15 | 15 | 45224 | 87956 | 8050 | ||
| 1901 | 15085 | 15080 | 15175 | 15040 | 15115 | 15110 | 30 | 25 | 19158 | 40248 | 4556 | ||
| 1902 | 15120 | 15120 | 15210 | 15075 | 15150 | 15155 | 30 | 35 | 5798 | 22882 | 2216 | ||
| 1903 | 15125 | 15155 | 15235 | 15090 | 15175 | 15170 | 50 | 45 | 3072 | 17962 | 544 | ||
| 1904 | 15155 | 15235 | 15260 | 15130 | 15205 | 15200 | 50 | 45 | 2280 | 17764 | 1272 | ||
| 1905 | 15125 | 15285 | 15285 | 15150 | 15220 | 15205 | 95 | 80 | 2664 | 3078 | 1992 | ||
| 1906 | 15325 | 15335 | 15335 | 15175 | 15175 | 15245 | -150 | -80 | 88 | 302 | 46 | ||
| 1907 | 15325 | 15285 | 15310 | 14555 | 15215 | 15010 | -110 | -315 | 642 | 446 | 252 | ||
| 1908 | 15320 | 15335 | 15350 | 15180 | 15180 | 15235 | -140 | -85 | 18 | 72 | 14 | ||
| Total | 462456 | 767694 / 28518 | |||||||||||
|
Zinc
|
1809 | 21620 | 21620 | 21920 | 21560 | 21885 | 21740 | 265 | 120 | 25276 | 46128 | -2690 | |
| 1810 | 21225 | 21120 | 21375 | 21085 | 21310 | 21240 | 85 | 15 | 632492 | 217404 | -572 | ||
| 1811 | 20855 | 20740 | 20990 | 20700 | 20930 | 20845 | 75 | -10 | 162612 | 155034 | 6606 | ||
| 1812 | 20600 | 20505 | 20715 | 20445 | 20630 | 20575 | 30 | -25 | 42442 | 48062 | 2562 | ||
| 1901 | 20435 | 20280 | 20500 | 20250 | 20410 | 20380 | -25 | -55 | 8442 | 15176 | 1184 | ||
| 1902 | 20300 | 20150 | 20350 | 20130 | 20300 | 20230 | 0 | -70 | 430 | 7174 | 156 | ||
| 1903 | 20085 | 20090 | 20250 | 20065 | 20190 | 20145 | 105 | 60 | 284 | 2384 | 140 | ||
| 1904 | 20045 | 20130 | 20200 | 19990 | 20150 | 20110 | 105 | 65 | 304 | 7538 | 192 | ||
| 1905 | 20030 | 19950 | 20115 | 19895 | 20050 | 20005 | 20 | -25 | 348 | 3988 | -22 | ||
| 1906 | 19960 | 19980 | 20075 | 19900 | 19920 | 20015 | -40 | 55 | 20 | 690 | 10 | ||
| 1907 | 19935 | 19855 | 19895 | 19800 | 19865 | 19830 | -70 | -105 | 20 | 242 | 6 | ||
| 1908 | 20060 | 19745 | 19910 | 19745 | 19910 | 19855 | -150 | -205 | 12 | 58 | 6 | ||
| Total | 872682 | 503878 / 7578 | |||||||||||
豫公网安备41010502003434号