| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1809 | 47820 | 47840 | 48050 | 47640 | 47650 | 47760 | -170 | -60 | 35770 | 37240 | -9480 | |
| 1810 | 47770 | 47780 | 47990 | 47540 | 47560 | 47760 | -210 | -10 | 118336 | 163018 | -4194 | ||
| 1811 | 47680 | 47700 | 47900 | 47430 | 47460 | 47660 | -220 | -20 | 178970 | 199828 | 1736 | ||
| 1812 | 47650 | 47550 | 47860 | 47400 | 47430 | 47610 | -220 | -40 | 37062 | 125630 | 2156 | ||
| 1901 | 47620 | 47570 | 47840 | 47390 | 47420 | 47610 | -200 | -10 | 17382 | 58570 | 752 | ||
| 1902 | 47650 | 47680 | 47860 | 47430 | 47430 | 47690 | -220 | 40 | 4072 | 21676 | 950 | ||
| 1903 | 47710 | 47730 | 47910 | 47490 | 47540 | 47720 | -170 | 10 | 992 | 12718 | 454 | ||
| 1904 | 47770 | 47820 | 47980 | 47580 | 47610 | 47860 | -160 | 90 | 232 | 14790 | 46 | ||
| 1905 | 47850 | 47810 | 48080 | 47650 | 47670 | 47890 | -180 | 40 | 430 | 16016 | 74 | ||
| 1906 | 47910 | 48020 | 48160 | 47750 | 47760 | 47960 | -150 | 50 | 118 | 3812 | 6 | ||
| 1907 | 47900 | 48110 | 48210 | 47870 | 47870 | 47940 | -30 | 40 | 42 | 1724 | 20 | ||
| 1908 | 48100 | 48110 | 48290 | 47900 | 47900 | 48120 | -200 | 20 | 130 | 976 | 62 | ||
| Total | 393536 | 655998 / -7418 | |||||||||||
|
Aluminium
|
1809 | 14575 | 14605 | 14685 | 14540 | 14545 | 14605 | -30 | 30 | 10220 | 70860 | -3630 | |
| 1810 | 14610 | 14635 | 14730 | 14570 | 14590 | 14645 | -20 | 35 | 78710 | 169354 | -9662 | ||
| 1811 | 14665 | 14695 | 14790 | 14625 | 14645 | 14710 | -20 | 45 | 215036 | 277284 | 4074 | ||
| 1812 | 14705 | 14720 | 14830 | 14670 | 14690 | 14750 | -15 | 45 | 42696 | 103632 | 674 | ||
| 1901 | 14740 | 14740 | 14860 | 14700 | 14710 | 14775 | -30 | 35 | 20032 | 47200 | -2532 | ||
| 1902 | 14760 | 14780 | 14885 | 14735 | 14740 | 14800 | -20 | 40 | 2608 | 23466 | 166 | ||
| 1903 | 14795 | 14805 | 14910 | 14765 | 14780 | 14825 | -15 | 30 | 984 | 18090 | -50 | ||
| 1904 | 14820 | 14810 | 14910 | 14795 | 14805 | 14840 | -15 | 20 | 1516 | 18216 | -72 | ||
| 1905 | 14825 | 14880 | 14930 | 14825 | 14830 | 14860 | 5 | 35 | 686 | 4636 | 230 | ||
| 1906 | 14875 | 14925 | 14930 | 14790 | 14880 | 14875 | 5 | 0 | 66 | 352 | 10 | ||
| 1907 | 14930 | 14935 | 14975 | 14920 | 14975 | 14955 | 45 | 25 | 10 | 278 | 6 | ||
| 1908 | 14975 | 15020 | 15035 | 14875 | 14875 | 14975 | -100 | 0 | 6 | 156 | 2 | ||
| Total | 372570 | 733524 / -10784 | |||||||||||
|
Zinc
|
1809 | 21660 | 21560 | 21850 | 21500 | 21705 | 21720 | 45 | 60 | 8010 | 16480 | -2140 | |
| 1810 | 21215 | 21100 | 21375 | 21025 | 21245 | 21235 | 30 | 20 | 436226 | 169226 | -8572 | ||
| 1811 | 20700 | 20590 | 20850 | 20520 | 20750 | 20705 | 50 | 5 | 343346 | 175532 | -14882 | ||
| 1812 | 20345 | 20210 | 20465 | 20140 | 20370 | 20300 | 25 | -45 | 64174 | 71260 | -2240 | ||
| 1901 | 20145 | 20000 | 20220 | 19895 | 20125 | 20050 | -20 | -95 | 25546 | 30084 | 1382 | ||
| 1902 | 19990 | 19875 | 20025 | 19735 | 19995 | 19870 | 5 | -120 | 1872 | 9908 | 572 | ||
| 1903 | 19920 | 19710 | 19910 | 19685 | 19840 | 19805 | -80 | -115 | 3186 | 9558 | 2982 | ||
| 1904 | 19835 | 19645 | 19880 | 19630 | 19725 | 19725 | -110 | -110 | 574 | 9032 | -114 | ||
| 1905 | 19805 | 19660 | 19775 | 19535 | 19625 | 19635 | -180 | -170 | 180 | 4794 | 24 | ||
| 1906 | 19630 | 19580 | 19700 | 19475 | 19500 | 19525 | -130 | -105 | 128 | 1184 | 64 | ||
| 1907 | 19625 | 19505 | 19590 | 19370 | 19460 | 19450 | -165 | -175 | 88 | 304 | 10 | ||
| 1908 | 19520 | 19305 | 19375 | 19300 | 19340 | 19340 | -180 | -180 | 140 | 166 | 92 | ||
| Total | 883470 | 497528 / -22822 | |||||||||||
豫公网安备41010502003434号