| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1809 | 48710 | 48780 | 48850 | 48340 | 48660 | 48580 | -50 | -130 | 44570 | 69880 | -3396 | |
| 1810 | 48740 | 48770 | 48860 | 48310 | 48580 | 48580 | -160 | -160 | 228032 | 159152 | -2756 | ||
| 1811 | 48720 | 48720 | 48850 | 48310 | 48580 | 48570 | -140 | -150 | 105592 | 155852 | 7168 | ||
| 1812 | 48730 | 48750 | 48860 | 48330 | 48540 | 48580 | -190 | -150 | 28994 | 94064 | 4190 | ||
| 1901 | 48730 | 48730 | 48870 | 48360 | 48550 | 48560 | -180 | -170 | 10636 | 40634 | 2546 | ||
| 1902 | 48810 | 48790 | 48900 | 48400 | 48620 | 48610 | -190 | -200 | 1220 | 17602 | 30 | ||
| 1903 | 48870 | 48870 | 48950 | 48480 | 48690 | 48690 | -180 | -180 | 316 | 11556 | 40 | ||
| 1904 | 48970 | 48940 | 49070 | 48630 | 48780 | 48810 | -190 | -160 | 84 | 14400 | 16 | ||
| 1905 | 49000 | 49050 | 49100 | 48660 | 48880 | 48860 | -120 | -140 | 242 | 15662 | 28 | ||
| 1906 | 49110 | 49050 | 49160 | 48760 | 48930 | 48960 | -180 | -150 | 92 | 3460 | 6 | ||
| 1907 | 49120 | 49170 | 49200 | 48890 | 49000 | 49010 | -120 | -110 | 170 | 1540 | 54 | ||
| 1908 | 49220 | 49260 | 49270 | 48910 | 49050 | 49080 | -170 | -140 | 136 | 710 | 72 | ||
| Total | 420084 | 584512 / 7998 | |||||||||||
|
Aluminium
|
1809 | 14890 | 14895 | 14915 | 14745 | 14860 | 14825 | -30 | -65 | 22298 | 82512 | -9832 | |
| 1810 | 14970 | 14930 | 14985 | 14805 | 14890 | 14885 | -80 | -85 | 220958 | 244496 | -9672 | ||
| 1811 | 15035 | 14990 | 15050 | 14870 | 14965 | 14955 | -70 | -80 | 141600 | 238004 | 7532 | ||
| 1812 | 15080 | 15040 | 15100 | 14935 | 15015 | 15005 | -65 | -75 | 46294 | 89822 | 1866 | ||
| 1901 | 15110 | 15080 | 15130 | 14965 | 15070 | 15045 | -40 | -65 | 12674 | 41172 | 924 | ||
| 1902 | 15155 | 15115 | 15155 | 14990 | 15090 | 15070 | -65 | -85 | 2516 | 22700 | -182 | ||
| 1903 | 15170 | 15140 | 15185 | 15035 | 15115 | 15095 | -55 | -75 | 1270 | 17964 | 2 | ||
| 1904 | 15200 | 15185 | 15200 | 15070 | 15155 | 15130 | -45 | -70 | 1000 | 17736 | -28 | ||
| 1905 | 15205 | 15240 | 15240 | 15055 | 15195 | 15110 | -10 | -95 | 1932 | 3930 | 852 | ||
| 1906 | 15245 | 15130 | 15205 | 15065 | 15195 | 15160 | -50 | -85 | 22 | 298 | -4 | ||
| 1907 | 15010 | 15200 | 15270 | 15070 | 15235 | 15205 | 225 | 195 | 94 | 416 | -30 | ||
| 1908 | 15235 | 15245 | 15245 | 15150 | 15150 | 15195 | -85 | -40 | 4 | 72 | 0 | ||
| Total | 450662 | 759122 / -8572 | |||||||||||
|
Zinc
|
1809 | 21740 | 21765 | 22320 | 21585 | 22285 | 21910 | 545 | 170 | 29110 | 39082 | -7046 | |
| 1810 | 21240 | 21200 | 21645 | 20980 | 21565 | 21285 | 325 | 45 | 821984 | 212692 | -4712 | ||
| 1811 | 20845 | 20825 | 21150 | 20490 | 21030 | 20815 | 185 | -30 | 280680 | 169818 | 14784 | ||
| 1812 | 20575 | 20555 | 20775 | 20140 | 20630 | 20460 | 55 | -115 | 75902 | 55654 | 7592 | ||
| 1901 | 20380 | 20390 | 20530 | 19910 | 20375 | 20230 | -5 | -150 | 21682 | 17698 | 2522 | ||
| 1902 | 20230 | 20215 | 20360 | 19750 | 20205 | 20065 | -25 | -165 | 2834 | 8320 | 1146 | ||
| 1903 | 20145 | 20150 | 20285 | 19670 | 20120 | 20040 | -25 | -105 | 1446 | 3326 | 942 | ||
| 1904 | 20110 | 20060 | 20200 | 19600 | 20090 | 20025 | -20 | -85 | 1922 | 8704 | 1166 | ||
| 1905 | 20005 | 19975 | 20105 | 19550 | 19945 | 19760 | -60 | -245 | 876 | 4374 | 386 | ||
| 1906 | 20015 | 19910 | 19970 | 19495 | 19940 | 19725 | -75 | -290 | 72 | 710 | 20 | ||
| 1907 | 19830 | 19840 | 19880 | 19455 | 19880 | 19655 | 50 | -175 | 26 | 228 | -14 | ||
| 1908 | 19855 | 19810 | 19810 | 19500 | 19500 | 19605 | -355 | -250 | 14 | 56 | -2 | ||
| Total | 1236548 | 520662 / 16784 | |||||||||||
豫公网安备41010502003434号