| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1811 | 49680 | 49480 | 49480 | 48900 | 49100 | 49120 | -580 | -560 | 57280 | 56170 | -7878 | |
| 1812 | 49840 | 49400 | 49440 | 48950 | 49060 | 49160 | -780 | -680 | 219696 | 163934 | -158 | ||
| 1901 | 49810 | 49390 | 49390 | 48860 | 49060 | 49090 | -750 | -720 | 146594 | 146782 | 19036 | ||
| 1902 | 49820 | 49400 | 49410 | 48880 | 49060 | 49100 | -760 | -720 | 32392 | 65508 | 4484 | ||
| 1903 | 49850 | 49530 | 49530 | 48940 | 49110 | 49150 | -740 | -700 | 6982 | 27200 | 998 | ||
| 1904 | 49890 | 49430 | 49470 | 49000 | 49100 | 49210 | -790 | -680 | 1734 | 22848 | 72 | ||
| 1905 | 49950 | 49550 | 49570 | 49110 | 49230 | 49270 | -720 | -680 | 2946 | 19076 | 306 | ||
| 1906 | 49940 | 49610 | 49610 | 49190 | 49350 | 49330 | -590 | -610 | 440 | 5480 | -38 | ||
| 1907 | 50030 | 49590 | 49630 | 49220 | 49400 | 49370 | -630 | -660 | 360 | 2088 | 52 | ||
| 1908 | 50060 | 49680 | 49680 | 49270 | 49460 | 49430 | -600 | -630 | 330 | 4434 | -32 | ||
| 1909 | 50110 | 49840 | 49840 | 49360 | 49530 | 49450 | -580 | -660 | 512 | 1152 | 20 | ||
| 1910 | 50220 | 49710 | 49710 | 49400 | 49540 | 49510 | -680 | -710 | 192 | 264 | -8 | ||
| Total | 469458 | 514936 / 16854 | |||||||||||
|
Aluminium
|
1811 | 14075 | 14085 | 14085 | 13905 | 13915 | 13990 | -160 | -85 | 30804 | 77766 | -5492 | |
| 1812 | 14120 | 14060 | 14130 | 13930 | 13960 | 14025 | -160 | -95 | 209320 | 222356 | -2786 | ||
| 1901 | 14080 | 14015 | 14095 | 13905 | 13955 | 13995 | -125 | -85 | 143092 | 217326 | 13022 | ||
| 1902 | 14085 | 14045 | 14110 | 13945 | 13985 | 14015 | -100 | -70 | 37602 | 112448 | 1798 | ||
| 1903 | 14130 | 14090 | 14150 | 14000 | 14040 | 14055 | -90 | -75 | 12754 | 64842 | 46 | ||
| 1904 | 14160 | 14115 | 14190 | 14025 | 14060 | 14080 | -100 | -80 | 3572 | 31736 | 164 | ||
| 1905 | 14185 | 14145 | 14220 | 14070 | 14115 | 14155 | -70 | -30 | 2464 | 16582 | 540 | ||
| 1906 | 14200 | 14195 | 14255 | 14110 | 14150 | 14190 | -50 | -10 | 366 | 3690 | 134 | ||
| 1907 | 14250 | 14230 | 14280 | 14180 | 14180 | 14250 | -70 | 0 | 20 | 718 | 2 | ||
| 1908 | 14270 | 14280 | 14325 | 14170 | 14170 | 14280 | -100 | 10 | 82 | 474 | 34 | ||
| 1909 | 14280 | 14290 | 14345 | 14285 | 14320 | 14310 | 40 | 30 | 14 | 282 | 6 | ||
| 1910 | 14305 | 14330 | 14380 | 14230 | 14240 | 14305 | -65 | 0 | 40 | 304 | 2 | ||
| Total | 440130 | 748524 / 7470 | |||||||||||
|
Zinc
|
1811 | 22235 | 22065 | 22140 | 21855 | 22140 | 21975 | -95 | -260 | 40984 | 53706 | -9038 | |
| 1812 | 21940 | 21755 | 21780 | 21470 | 21740 | 21630 | -200 | -310 | 659544 | 163866 | -4838 | ||
| 1901 | 21585 | 21400 | 21440 | 21135 | 21370 | 21285 | -215 | -300 | 202236 | 154422 | 8896 | ||
| 1902 | 21435 | 21205 | 21265 | 20960 | 21150 | 21110 | -285 | -325 | 40758 | 59612 | 2130 | ||
| 1903 | 21250 | 21105 | 21155 | 20860 | 21060 | 21005 | -190 | -245 | 5312 | 26124 | -200 | ||
| 1904 | 21140 | 20985 | 21075 | 20785 | 20935 | 20905 | -205 | -235 | 1010 | 13928 | 572 | ||
| 1905 | 21045 | 20910 | 20950 | 20675 | 20850 | 20785 | -195 | -260 | 774 | 7470 | 146 | ||
| 1906 | 20895 | 20805 | 20805 | 20625 | 20680 | 20700 | -215 | -195 | 20 | 1238 | -4 | ||
| 1907 | 20905 | 20685 | 20870 | 20495 | 20685 | 20690 | -220 | -215 | 34 | 892 | 0 | ||
| 1908 | 20690 | 20560 | 20625 | 20510 | 20510 | 20565 | -180 | -125 | 8 | 598 | 0 | ||
| 1909 | 20735 | 20490 | 20550 | 20350 | 20450 | 20440 | -285 | -295 | 12 | 868 | 0 | ||
| 1910 | 20725 | 20325 | 20550 | 20325 | 20370 | 20435 | -355 | -290 | 38 | 54 | 0 | ||
| Total | 950730 | 482778 / -2336 | |||||||||||
豫公网安备41010502003434号