| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1809 | 48170 | 48210 | 48240 | 47830 | 47850 | 48030 | -320 | -140 | 26480 | 61120 | -3880 | |
| 1810 | 48190 | 48190 | 48220 | 47720 | 47780 | 47980 | -410 | -210 | 134980 | 164664 | 5690 | ||
| 1811 | 48160 | 48140 | 48180 | 47630 | 47680 | 47910 | -480 | -250 | 102332 | 179526 | 10198 | ||
| 1812 | 48140 | 48130 | 48170 | 47620 | 47670 | 47890 | -470 | -250 | 32700 | 106702 | 6400 | ||
| 1901 | 48180 | 48120 | 48170 | 47620 | 47650 | 47890 | -530 | -290 | 14104 | 46838 | 3314 | ||
| 1902 | 48200 | 48150 | 48220 | 47680 | 47700 | 47920 | -500 | -280 | 2840 | 19066 | 1072 | ||
| 1903 | 48300 | 48230 | 48280 | 47760 | 47760 | 47970 | -540 | -330 | 1024 | 12002 | 374 | ||
| 1904 | 48280 | 48310 | 48370 | 47830 | 47830 | 48060 | -450 | -220 | 320 | 14550 | 110 | ||
| 1905 | 48490 | 48420 | 48450 | 47900 | 47920 | 48150 | -570 | -340 | 488 | 15926 | 160 | ||
| 1906 | 48570 | 48510 | 48530 | 48000 | 48010 | 48190 | -560 | -380 | 326 | 3602 | 94 | ||
| 1907 | 48570 | 48320 | 48620 | 48100 | 48100 | 48320 | -470 | -250 | 308 | 1644 | 80 | ||
| 1908 | 48640 | 48620 | 48620 | 48200 | 48220 | 48350 | -420 | -290 | 110 | 802 | 80 | ||
| Total | 316012 | 626442 / 23692 | |||||||||||
|
Aluminium
|
1809 | 14775 | 14780 | 14795 | 14685 | 14710 | 14715 | -65 | -60 | 8110 | 79060 | -1100 | |
| 1810 | 14855 | 14840 | 14875 | 14725 | 14765 | 14785 | -90 | -70 | 156112 | 209556 | -15666 | ||
| 1811 | 14925 | 14920 | 14945 | 14800 | 14830 | 14850 | -95 | -75 | 139294 | 260498 | 9328 | ||
| 1812 | 14990 | 14975 | 15005 | 14855 | 14885 | 14905 | -105 | -85 | 33818 | 90584 | -614 | ||
| 1901 | 15025 | 15025 | 15040 | 14910 | 14920 | 14950 | -105 | -75 | 10588 | 39562 | -1566 | ||
| 1902 | 15045 | 15045 | 15070 | 14950 | 14950 | 14980 | -95 | -65 | 1510 | 22716 | 114 | ||
| 1903 | 15085 | 15075 | 15085 | 14980 | 15020 | 15015 | -65 | -70 | 238 | 17936 | 36 | ||
| 1904 | 15125 | 15110 | 15110 | 15030 | 15060 | 15065 | -65 | -60 | 278 | 17780 | -12 | ||
| 1905 | 15160 | 15100 | 15140 | 15055 | 15100 | 15090 | -60 | -70 | 58 | 3934 | -20 | ||
| 1906 | 15185 | 15100 | 15150 | 15075 | 15110 | 15110 | -75 | -75 | 54 | 290 | -16 | ||
| 1907 | 15510 | 15155 | 15200 | 15155 | 15165 | 15190 | -345 | -320 | 62 | 244 | -32 | ||
| 1908 | 15230 | 15160 | 15230 | 15155 | 15155 | 15195 | -75 | -35 | 18 | 88 | 10 | ||
| Total | 350140 | 742248 / -9538 | |||||||||||
|
Zinc
|
1809 | 21950 | 21820 | 21890 | 21650 | 21700 | 21730 | -250 | -220 | 9540 | 31350 | -3110 | |
| 1810 | 21375 | 21220 | 21285 | 21030 | 21135 | 21150 | -240 | -225 | 512376 | 195888 | -6592 | ||
| 1811 | 20835 | 20695 | 20755 | 20515 | 20600 | 20635 | -235 | -200 | 234806 | 188346 | 6620 | ||
| 1812 | 20465 | 20410 | 20425 | 20200 | 20265 | 20300 | -200 | -165 | 46872 | 64742 | 3658 | ||
| 1901 | 20225 | 20175 | 20240 | 20010 | 20060 | 20105 | -165 | -120 | 15560 | 23632 | 1724 | ||
| 1902 | 20110 | 19995 | 20065 | 19870 | 19945 | 19960 | -165 | -150 | 1054 | 8762 | 114 | ||
| 1903 | 20000 | 19890 | 19915 | 19825 | 19835 | 19885 | -165 | -115 | 3104 | 6464 | 3030 | ||
| 1904 | 19930 | 19835 | 19865 | 19680 | 19755 | 19760 | -175 | -170 | 180 | 9274 | 52 | ||
| 1905 | 19770 | 19600 | 19755 | 19580 | 19675 | 19640 | -95 | -130 | 174 | 4480 | -36 | ||
| 1906 | 19790 | 19575 | 19630 | 19530 | 19530 | 19580 | -260 | -210 | 110 | 954 | 80 | ||
| 1907 | 19670 | 19465 | 19590 | 19460 | 19490 | 19520 | -180 | -150 | 16 | 252 | 4 | ||
| 1908 | 19650 | 19420 | 19420 | 19420 | 19420 | 19420 | -230 | -230 | 2 | 74 | 0 | ||
| Total | 823794 | 534218 / 5544 | |||||||||||
豫公网安备41010502003434号