| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1811 | 50450 | 50710 | 50780 | 50040 | 50100 | 50330 | -350 | -120 | 82700 | 116458 | -14954 | |
| 1812 | 50370 | 50730 | 50760 | 50000 | 50060 | 50330 | -310 | -40 | 153150 | 160004 | 1058 | ||
| 1901 | 50200 | 50600 | 50600 | 49900 | 49970 | 50160 | -230 | -40 | 48128 | 115054 | 112 | ||
| 1902 | 50110 | 50430 | 50500 | 49900 | 49950 | 50070 | -160 | -40 | 22142 | 53058 | -502 | ||
| 1903 | 50100 | 50360 | 50520 | 49930 | 49990 | 50070 | -110 | -30 | 4936 | 23928 | -1038 | ||
| 1904 | 50200 | 50420 | 50440 | 49980 | 50020 | 50080 | -180 | -120 | 1482 | 20764 | -24 | ||
| 1905 | 50160 | 50450 | 50470 | 50030 | 50100 | 50120 | -60 | -40 | 2650 | 18068 | 726 | ||
| 1906 | 50280 | 50430 | 50430 | 50060 | 50130 | 50130 | -150 | -150 | 402 | 5234 | 82 | ||
| 1907 | 50280 | 50400 | 50400 | 50100 | 50160 | 50170 | -120 | -110 | 278 | 1986 | -84 | ||
| 1908 | 50360 | 50530 | 50530 | 50140 | 50210 | 50240 | -150 | -120 | 282 | 3764 | -8 | ||
| 1909 | 50360 | 50610 | 50610 | 50180 | 50250 | 50270 | -110 | -90 | 202 | 704 | 16 | ||
| 1910 | 50420 | 50650 | 50650 | 50210 | 50290 | 50370 | -130 | -50 | 122 | 130 | 8 | ||
| Total | 316474 | 519152 / -14608 | |||||||||||
|
Aluminium
|
1811 | 14140 | 14190 | 14210 | 14125 | 14200 | 14170 | 60 | 30 | 31020 | 124846 | -6484 | |
| 1812 | 14125 | 14175 | 14210 | 14130 | 14200 | 14170 | 75 | 45 | 110324 | 238178 | -3268 | ||
| 1901 | 14115 | 14160 | 14185 | 14105 | 14175 | 14145 | 60 | 30 | 48018 | 169868 | 1472 | ||
| 1902 | 14115 | 14145 | 14175 | 14100 | 14170 | 14140 | 55 | 25 | 24660 | 91794 | 1994 | ||
| 1903 | 14150 | 14175 | 14200 | 14130 | 14190 | 14170 | 40 | 20 | 6354 | 49706 | 3066 | ||
| 1904 | 14190 | 14185 | 14215 | 14150 | 14190 | 14185 | 0 | -5 | 816 | 26024 | 42 | ||
| 1905 | 14205 | 14225 | 14235 | 14175 | 14225 | 14200 | 20 | -5 | 582 | 13806 | 80 | ||
| 1906 | 14210 | 14250 | 14260 | 14200 | 14225 | 14230 | 15 | 20 | 112 | 2962 | 22 | ||
| 1907 | 14220 | 14290 | 14290 | 14225 | 14235 | 14255 | 15 | 35 | 24 | 710 | 8 | ||
| 1908 | 14265 | 14300 | 14320 | 14260 | 14285 | 14300 | 20 | 35 | 50 | 394 | -36 | ||
| 1909 | 14290 | 14305 | 14305 | 14305 | 14305 | 14305 | 15 | 15 | 8 | 252 | -8 | ||
| 1910 | 14340 | 14360 | 14380 | 14280 | 14280 | 14340 | -60 | 0 | 12 | 318 | 0 | ||
| Total | 221980 | 718858 / -3112 | |||||||||||
|
Zinc
|
1811 | 22240 | 22465 | 22550 | 22295 | 22340 | 22405 | 100 | 165 | 156308 | 107996 | -12364 | |
| 1812 | 21865 | 22075 | 22140 | 21830 | 21890 | 21985 | 25 | 120 | 505404 | 182528 | 2666 | ||
| 1901 | 21610 | 21785 | 21825 | 21510 | 21560 | 21670 | -50 | 60 | 105466 | 97238 | 5058 | ||
| 1902 | 21435 | 21620 | 21650 | 21335 | 21395 | 21495 | -40 | 60 | 21470 | 32610 | 1320 | ||
| 1903 | 21345 | 21530 | 21530 | 21215 | 21280 | 21380 | -65 | 35 | 3116 | 21722 | 872 | ||
| 1904 | 21280 | 21395 | 21425 | 21120 | 21135 | 21270 | -145 | -10 | 484 | 13056 | 30 | ||
| 1905 | 21205 | 21250 | 21310 | 20980 | 21035 | 21130 | -170 | -75 | 576 | 7068 | -78 | ||
| 1906 | 21065 | 21095 | 21175 | 20950 | 20950 | 21040 | -115 | -25 | 36 | 1278 | -6 | ||
| 1907 | 21000 | 21035 | 21135 | 20950 | 20960 | 20965 | -40 | -35 | 248 | 976 | -162 | ||
| 1908 | 20880 | 21050 | 21050 | 20880 | 20880 | 20935 | 0 | 55 | 16 | 720 | -14 | ||
| 1909 | 20835 | 20960 | 20960 | 20750 | 20755 | 20845 | -80 | 10 | 30 | 862 | 4 | ||
| 1910 | 21050 | 20765 | 21015 | 20660 | 20685 | 20735 | -365 | -315 | 82 | 34 | 24 | ||
| Total | 793236 | 466088 / -2650 | |||||||||||
豫公网安备41010502003434号