| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1811 | 49830 | 50020 | 50050 | 49530 | 49650 | 49680 | -180 | -150 | 55614 | 64048 | -9066 | |
| 1812 | 49900 | 50080 | 50170 | 49620 | 49700 | 49840 | -200 | -60 | 177650 | 164092 | 1242 | ||
| 1901 | 49900 | 50130 | 50180 | 49600 | 49660 | 49810 | -240 | -90 | 91924 | 127746 | 7246 | ||
| 1902 | 49900 | 50100 | 50190 | 49600 | 49650 | 49820 | -250 | -80 | 24946 | 61024 | 4274 | ||
| 1903 | 49940 | 50140 | 50200 | 49640 | 49690 | 49850 | -250 | -90 | 6526 | 26202 | 958 | ||
| 1904 | 50050 | 50220 | 50260 | 49700 | 49740 | 49890 | -310 | -160 | 3154 | 22776 | 718 | ||
| 1905 | 50030 | 50290 | 50290 | 49780 | 49800 | 49950 | -230 | -80 | 2242 | 18770 | 86 | ||
| 1906 | 50120 | 50320 | 50320 | 49830 | 49830 | 49940 | -290 | -180 | 280 | 5518 | 30 | ||
| 1907 | 50150 | 50340 | 50360 | 49900 | 49940 | 50030 | -210 | -120 | 174 | 2036 | -10 | ||
| 1908 | 50160 | 50330 | 50370 | 49940 | 49970 | 50060 | -190 | -100 | 210 | 4466 | 30 | ||
| 1909 | 50340 | 50380 | 50480 | 50000 | 50020 | 50110 | -320 | -230 | 126 | 1132 | -36 | ||
| 1910 | 50290 | 50500 | 50510 | 50030 | 50040 | 50220 | -250 | -70 | 62 | 272 | -4 | ||
| Total | 362908 | 498082 / 5468 | |||||||||||
|
Aluminium
|
1811 | 14150 | 14155 | 14170 | 14050 | 14055 | 14075 | -95 | -75 | 28122 | 83258 | -112 | |
| 1812 | 14185 | 14195 | 14215 | 14075 | 14085 | 14120 | -100 | -65 | 174670 | 225142 | -8160 | ||
| 1901 | 14155 | 14170 | 14190 | 14030 | 14055 | 14080 | -100 | -75 | 103712 | 204304 | 19376 | ||
| 1902 | 14170 | 14210 | 14210 | 14040 | 14075 | 14085 | -95 | -85 | 39746 | 110650 | 9340 | ||
| 1903 | 14205 | 14195 | 14235 | 14075 | 14135 | 14130 | -70 | -75 | 17184 | 64796 | 5084 | ||
| 1904 | 14215 | 14235 | 14240 | 14095 | 14155 | 14160 | -60 | -55 | 5052 | 31572 | 1422 | ||
| 1905 | 14235 | 14220 | 14250 | 14130 | 14200 | 14185 | -35 | -50 | 4478 | 16042 | 1742 | ||
| 1906 | 14260 | 14255 | 14260 | 14165 | 14215 | 14200 | -45 | -60 | 1100 | 3556 | 554 | ||
| 1907 | 14295 | 14220 | 14270 | 14220 | 14260 | 14250 | -35 | -45 | 36 | 716 | 0 | ||
| 1908 | 14335 | 14255 | 14285 | 14240 | 14280 | 14270 | -55 | -65 | 54 | 440 | 36 | ||
| 1909 | 14350 | 14280 | 14325 | 14270 | 14325 | 14280 | -25 | -70 | 22 | 276 | 14 | ||
| 1910 | 14335 | 14285 | 14375 | 14285 | 14310 | 14305 | -25 | -30 | 64 | 302 | -18 | ||
| Total | 374240 | 741054 / 29278 | |||||||||||
|
Zinc
|
1811 | 22525 | 22410 | 22550 | 22060 | 22155 | 22235 | -370 | -290 | 55650 | 62744 | -8332 | |
| 1812 | 22210 | 22110 | 22255 | 21675 | 21800 | 21940 | -410 | -270 | 677838 | 168704 | 1306 | ||
| 1901 | 21880 | 21800 | 21930 | 21355 | 21460 | 21585 | -420 | -295 | 202302 | 145526 | 23920 | ||
| 1902 | 21715 | 21590 | 21755 | 21185 | 21280 | 21435 | -435 | -280 | 35256 | 57482 | 8096 | ||
| 1903 | 21555 | 21480 | 21625 | 21080 | 21185 | 21250 | -370 | -305 | 8224 | 26324 | 416 | ||
| 1904 | 21475 | 21330 | 21505 | 20995 | 21065 | 21140 | -410 | -335 | 888 | 13356 | 98 | ||
| 1905 | 21345 | 21315 | 21420 | 20870 | 20970 | 21045 | -375 | -300 | 548 | 7324 | 172 | ||
| 1906 | 21175 | 21120 | 21120 | 20865 | 20865 | 20895 | -310 | -280 | 24 | 1242 | -16 | ||
| 1907 | 21190 | 21135 | 21200 | 20700 | 20885 | 20905 | -305 | -285 | 28 | 892 | -10 | ||
| 1908 | 20990 | 20930 | 21025 | 20630 | 20725 | 20690 | -265 | -300 | 88 | 598 | -22 | ||
| 1909 | 20970 | 20895 | 21050 | 20550 | 20660 | 20735 | -310 | -235 | 36 | 868 | 4 | ||
| 1910 | 20975 | 20805 | 20920 | 20600 | 20600 | 20725 | -375 | -250 | 28 | 54 | 6 | ||
| Total | 980910 | 485114 / 25638 | |||||||||||
豫公网安备41010502003434号