| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1810 | 50700 | 50650 | 50820 | 50280 | 50300 | 50500 | -400 | -200 | 56318 | 82134 | -10198 | |
| 1811 | 50580 | 50580 | 50680 | 50070 | 50130 | 50390 | -450 | -190 | 189856 | 182654 | -14118 | ||
| 1812 | 50350 | 50370 | 50490 | 49910 | 49950 | 50200 | -400 | -150 | 69526 | 139106 | 232 | ||
| 1901 | 50110 | 50110 | 50240 | 49700 | 49740 | 49970 | -370 | -140 | 35746 | 85324 | 340 | ||
| 1902 | 49970 | 49960 | 50050 | 49630 | 49650 | 49840 | -320 | -130 | 17344 | 43474 | -958 | ||
| 1903 | 50030 | 50020 | 50080 | 49650 | 49700 | 49880 | -330 | -150 | 4802 | 22090 | -588 | ||
| 1904 | 50040 | 50040 | 50240 | 49700 | 49730 | 49920 | -310 | -120 | 1476 | 15190 | -112 | ||
| 1905 | 50110 | 50050 | 50150 | 49740 | 49790 | 49970 | -320 | -140 | 566 | 17192 | -122 | ||
| 1906 | 50150 | 50100 | 50190 | 49790 | 49820 | 50010 | -330 | -140 | 276 | 3966 | -140 | ||
| 1907 | 50210 | 50010 | 50230 | 49790 | 49900 | 50010 | -310 | -200 | 154 | 1680 | -48 | ||
| 1908 | 50220 | 50140 | 50290 | 49870 | 49930 | 50030 | -290 | -190 | 774 | 1744 | 200 | ||
| 1909 | 50290 | 50140 | 50320 | 49870 | 49970 | 50060 | -320 | -230 | 290 | 436 | 142 | ||
| Total | 377128 | 594990 / -25370 | |||||||||||
|
Aluminium
|
1810 | 14560 | 14540 | 14545 | 14345 | 14350 | 14465 | -210 | -95 | 30704 | 96778 | -8098 | |
| 1811 | 14600 | 14570 | 14580 | 14350 | 14360 | 14490 | -240 | -110 | 205008 | 229446 | 3096 | ||
| 1812 | 14620 | 14620 | 14620 | 14390 | 14390 | 14525 | -230 | -95 | 113606 | 190758 | 12210 | ||
| 1901 | 14615 | 14585 | 14630 | 14415 | 14420 | 14555 | -195 | -60 | 41768 | 89474 | 1886 | ||
| 1902 | 14640 | 14625 | 14665 | 14445 | 14450 | 14600 | -190 | -40 | 7704 | 35470 | 284 | ||
| 1903 | 14665 | 14625 | 14690 | 14500 | 14505 | 14615 | -160 | -50 | 3514 | 21730 | 1042 | ||
| 1904 | 14695 | 14675 | 14730 | 14535 | 14535 | 14645 | -160 | -50 | 796 | 21870 | -104 | ||
| 1905 | 14710 | 14675 | 14725 | 14560 | 14560 | 14695 | -150 | -15 | 1516 | 7790 | 780 | ||
| 1906 | 14735 | 14745 | 14745 | 14650 | 14650 | 14720 | -85 | -15 | 54 | 534 | 18 | ||
| 1907 | 14730 | 14745 | 14760 | 14740 | 14760 | 14750 | 30 | 20 | 22 | 402 | -2 | ||
| 1908 | 14785 | 14760 | 14785 | 14685 | 14690 | 14735 | -95 | -50 | 46 | 258 | 0 | ||
| 1909 | 14815 | 14700 | 14860 | 14645 | 14700 | 14710 | -115 | -105 | 78 | 216 | 6 | ||
| Total | 404816 | 694726 / 11118 | |||||||||||
|
Zinc
|
1810 | 22415 | 22385 | 22515 | 22300 | 22415 | 22390 | 0 | -25 | 42256 | 79802 | -7612 | |
| 1811 | 21655 | 21620 | 21720 | 21485 | 21570 | 21595 | -85 | -60 | 519874 | 190438 | 1020 | ||
| 1812 | 21185 | 21130 | 21250 | 21055 | 21120 | 21140 | -65 | -45 | 107632 | 108698 | 5882 | ||
| 1901 | 20885 | 20880 | 20960 | 20750 | 20815 | 20845 | -70 | -40 | 42384 | 52324 | 2870 | ||
| 1902 | 20765 | 20705 | 20830 | 20620 | 20680 | 20705 | -85 | -60 | 5212 | 18580 | 674 | ||
| 1903 | 20665 | 20580 | 20760 | 20535 | 20595 | 20630 | -70 | -35 | 3028 | 17706 | 1834 | ||
| 1904 | 20615 | 20470 | 20635 | 20455 | 20490 | 20515 | -125 | -100 | 428 | 7006 | 14 | ||
| 1905 | 20465 | 20450 | 20525 | 20375 | 20405 | 20420 | -60 | -45 | 592 | 4874 | -8 | ||
| 1906 | 20315 | 20395 | 20465 | 20350 | 20360 | 20390 | 45 | 75 | 106 | 1288 | -14 | ||
| 1907 | 20345 | 20285 | 20380 | 20260 | 20280 | 20310 | -65 | -35 | 80 | 1138 | 62 | ||
| 1908 | 20210 | 20180 | 20310 | 20180 | 20220 | 20270 | 10 | 60 | 96 | 728 | -8 | ||
| 1909 | 20160 | 20165 | 20240 | 20105 | 20140 | 20160 | -20 | 0 | 146 | 676 | 36 | ||
| Total | 721834 | 483258 / 4750 | |||||||||||
豫公网安备41010502003434号