| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1811 | 50780 | 50780 | 50960 | 50130 | 50190 | 50510 | -590 | -270 | 149838 | 168606 | -9710 | |
| 1812 | 50660 | 50660 | 50870 | 49960 | 50060 | 50400 | -600 | -260 | 131684 | 143402 | -2744 | ||
| 1901 | 50430 | 50430 | 50650 | 49750 | 49860 | 50160 | -570 | -270 | 53732 | 107080 | 1784 | ||
| 1902 | 50350 | 50370 | 50540 | 49660 | 49700 | 50090 | -650 | -260 | 20754 | 55094 | 3238 | ||
| 1903 | 50430 | 50380 | 50590 | 49690 | 49720 | 50050 | -710 | -380 | 5556 | 23972 | 58 | ||
| 1904 | 50460 | 50390 | 50610 | 49740 | 49780 | 50190 | -680 | -270 | 1026 | 15826 | 58 | ||
| 1905 | 50520 | 50490 | 50660 | 49800 | 49880 | 50140 | -640 | -380 | 400 | 18168 | 62 | ||
| 1906 | 50580 | 50660 | 50660 | 49820 | 49930 | 50040 | -650 | -540 | 354 | 4130 | -136 | ||
| 1907 | 50570 | 50580 | 50790 | 49890 | 50000 | 50230 | -570 | -340 | 402 | 1946 | 92 | ||
| 1908 | 50670 | 50620 | 50800 | 50000 | 50060 | 50350 | -610 | -320 | 92 | 3264 | -26 | ||
| 1909 | 50760 | 50660 | 50830 | 50000 | 50120 | 50320 | -640 | -440 | 102 | 668 | -18 | ||
| 1910 | 50760 | 50760 | 50870 | 50100 | 50110 | 50590 | -650 | -170 | 66 | 42 | 42 | ||
| Total | 364006 | 542198 / -7300 | |||||||||||
|
Aluminium
|
1811 | 14230 | 14200 | 14290 | 14060 | 14250 | 14210 | 20 | -20 | 124202 | 179024 | -10938 | |
| 1812 | 14240 | 14210 | 14295 | 14070 | 14245 | 14220 | 5 | -20 | 162412 | 222272 | -5744 | ||
| 1901 | 14250 | 14215 | 14300 | 14075 | 14250 | 14225 | 0 | -25 | 85204 | 146814 | 1252 | ||
| 1902 | 14265 | 14255 | 14305 | 14110 | 14280 | 14255 | 15 | -10 | 29512 | 64682 | 6144 | ||
| 1903 | 14280 | 14275 | 14340 | 14135 | 14310 | 14290 | 30 | 10 | 8878 | 31314 | 3306 | ||
| 1904 | 14330 | 14280 | 14370 | 14155 | 14340 | 14315 | 10 | -15 | 2620 | 22316 | 1232 | ||
| 1905 | 14375 | 14345 | 14395 | 14205 | 14380 | 14320 | 5 | -55 | 652 | 13970 | -18 | ||
| 1906 | 14340 | 14300 | 14440 | 14300 | 14420 | 14350 | 80 | 10 | 198 | 1602 | 118 | ||
| 1907 | 14420 | 14400 | 14470 | 14400 | 14470 | 14435 | 50 | 15 | 8 | 498 | 4 | ||
| 1908 | 14480 | 14450 | 14510 | 14450 | 14510 | 14490 | 30 | 10 | 34 | 362 | 12 | ||
| 1909 | 14495 | 14380 | 14575 | 14380 | 14535 | 14510 | 40 | 15 | 38 | 238 | 4 | ||
| 1910 | 14495 | 14580 | 14615 | 14580 | 14615 | 14610 | 120 | 115 | 90 | 90 | 90 | ||
| Total | 413848 | 683182 / -4538 | |||||||||||
|
Zinc
|
1811 | 22725 | 22630 | 22655 | 22085 | 22240 | 22395 | -485 | -330 | 530148 | 169222 | -19264 | |
| 1812 | 22125 | 22055 | 22160 | 21590 | 21735 | 21865 | -390 | -260 | 289592 | 148580 | 7962 | ||
| 1901 | 21735 | 21710 | 21855 | 21275 | 21385 | 21570 | -350 | -165 | 93614 | 77512 | 5854 | ||
| 1902 | 21540 | 21520 | 21705 | 21105 | 21235 | 21400 | -305 | -140 | 24732 | 29946 | 1870 | ||
| 1903 | 21465 | 21375 | 21600 | 21000 | 21135 | 21280 | -330 | -185 | 3698 | 20400 | 698 | ||
| 1904 | 21365 | 21310 | 21500 | 20910 | 21015 | 21205 | -350 | -160 | 306 | 7252 | 26 | ||
| 1905 | 21235 | 21195 | 21400 | 20815 | 20900 | 21145 | -335 | -90 | 404 | 5068 | 14 | ||
| 1906 | 21125 | 21195 | 21305 | 20800 | 20800 | 20985 | -325 | -140 | 34 | 1294 | -2 | ||
| 1907 | 21080 | 21020 | 21200 | 20710 | 20775 | 20975 | -305 | -105 | 74 | 1378 | 4 | ||
| 1908 | 20930 | 21000 | 21070 | 20670 | 20735 | 20880 | -195 | -50 | 24 | 912 | -2 | ||
| 1909 | 21015 | 20890 | 21065 | 20600 | 20645 | 20855 | -370 | -160 | 90 | 872 | 40 | ||
| 1910 | 21015 | 20715 | 20715 | 20715 | 20715 | 20715 | -300 | -300 | 2 | 2 | 2 | ||
| Total | 942718 | 462438 / -2798 | |||||||||||
豫公网安备41010502003434号