| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1811 | 50510 | 50330 | 50380 | 50030 | 50290 | 50230 | -220 | -280 | 111464 | 160952 | -7654 | |
| 1812 | 50400 | 50210 | 50250 | 49840 | 50160 | 50080 | -240 | -320 | 133192 | 143552 | 150 | ||
| 1901 | 50160 | 49880 | 50030 | 49620 | 49940 | 49840 | -220 | -320 | 45886 | 109956 | 2876 | ||
| 1902 | 50090 | 49900 | 49900 | 49520 | 49850 | 49740 | -240 | -350 | 15532 | 55244 | 150 | ||
| 1903 | 50050 | 49870 | 49900 | 49550 | 49900 | 49760 | -150 | -290 | 3970 | 24352 | 380 | ||
| 1904 | 50190 | 49910 | 49950 | 49600 | 49930 | 49820 | -260 | -370 | 3838 | 18878 | 3052 | ||
| 1905 | 50140 | 49970 | 50010 | 49670 | 49940 | 49850 | -200 | -290 | 518 | 18166 | -2 | ||
| 1906 | 50040 | 49990 | 50060 | 49730 | 49950 | 49870 | -90 | -170 | 140 | 4134 | 4 | ||
| 1907 | 50230 | 50070 | 50150 | 49810 | 50090 | 49950 | -140 | -280 | 220 | 1996 | 50 | ||
| 1908 | 50350 | 50140 | 50200 | 49870 | 50120 | 50050 | -230 | -300 | 262 | 3258 | -6 | ||
| 1909 | 50320 | 50160 | 50180 | 49900 | 50110 | 50080 | -210 | -240 | 64 | 670 | 2 | ||
| 1910 | 50590 | 50180 | 50240 | 50000 | 50240 | 50090 | -350 | -500 | 64 | 58 | 16 | ||
| Total | 315150 | 541216 / -982 | |||||||||||
|
Aluminium
|
1811 | 14210 | 14245 | 14355 | 14230 | 14305 | 14305 | 95 | 95 | 75766 | 164726 | -14298 | |
| 1812 | 14220 | 14235 | 14345 | 14225 | 14300 | 14300 | 80 | 80 | 144728 | 221196 | -1076 | ||
| 1901 | 14225 | 14240 | 14340 | 14230 | 14295 | 14300 | 70 | 75 | 56506 | 152502 | 5688 | ||
| 1902 | 14255 | 14265 | 14345 | 14260 | 14300 | 14315 | 45 | 60 | 18156 | 68642 | 3960 | ||
| 1903 | 14290 | 14300 | 14380 | 14300 | 14315 | 14350 | 25 | 60 | 8340 | 34916 | 3602 | ||
| 1904 | 14315 | 14330 | 14405 | 14330 | 14340 | 14370 | 25 | 55 | 2542 | 23084 | 768 | ||
| 1905 | 14320 | 14365 | 14445 | 14345 | 14385 | 14390 | 65 | 70 | 414 | 13838 | -132 | ||
| 1906 | 14350 | 14420 | 14455 | 14410 | 14410 | 14420 | 60 | 70 | 102 | 1600 | -2 | ||
| 1907 | 14435 | 14485 | 14485 | 14440 | 14440 | 14465 | 5 | 30 | 10 | 502 | 4 | ||
| 1908 | 14490 | 14495 | 14505 | 14495 | 14505 | 14495 | 15 | 5 | 18 | 362 | 0 | ||
| 1909 | 14510 | 14545 | 14545 | 14530 | 14530 | 14530 | 20 | 20 | 12 | 236 | -2 | ||
| 1910 | 14610 | 14520 | 14550 | 14520 | 14550 | 14545 | -60 | -65 | 28 | 90 | 0 | ||
| Total | 306622 | 681694 / -1488 | |||||||||||
|
Zinc
|
1811 | 22395 | 22250 | 22405 | 22160 | 22385 | 22285 | -10 | -110 | 387858 | 159372 | -9850 | |
| 1812 | 21865 | 21780 | 21905 | 21650 | 21895 | 21770 | 30 | -95 | 255380 | 153772 | 5192 | ||
| 1901 | 21570 | 21450 | 21600 | 21330 | 21570 | 21455 | 0 | -115 | 67920 | 80084 | 2572 | ||
| 1902 | 21400 | 21270 | 21430 | 21160 | 21400 | 21290 | 0 | -110 | 13112 | 31784 | 1838 | ||
| 1903 | 21280 | 21205 | 21315 | 21075 | 21290 | 21170 | 10 | -110 | 1492 | 20754 | 354 | ||
| 1904 | 21205 | 21085 | 21210 | 20960 | 21180 | 21180 | -25 | -25 | 2198 | 9266 | 2014 | ||
| 1905 | 21145 | 21020 | 21130 | 20895 | 21120 | 21015 | -25 | -130 | 212 | 5090 | 22 | ||
| 1906 | 20985 | 20965 | 21015 | 20860 | 21015 | 20925 | 30 | -60 | 24 | 1292 | -2 | ||
| 1907 | 20975 | 20830 | 20875 | 20760 | 20875 | 20820 | -100 | -155 | 8 | 1380 | 2 | ||
| 1908 | 20880 | 20805 | 20885 | 20715 | 20885 | 20845 | 5 | -35 | 28 | 920 | 8 | ||
| 1909 | 20855 | 20700 | 20765 | 20645 | 20740 | 20710 | -115 | -145 | 20 | 874 | 2 | ||
| 1910 | 20715 | 20715 | 20715 | 0 | 0 | 0 | 2 | 0 | |||||
| Total | 728252 | 464590 / 2152 | |||||||||||
豫公网安备41010502003434号