| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1811 | 49890 | 49800 | 49860 | 49500 | 49670 | 49630 | -220 | -260 | 21920 | 42890 | -3680 | |
| 1812 | 50070 | 49760 | 49970 | 49550 | 49740 | 49730 | -330 | -340 | 120500 | 153144 | -5130 | ||
| 1901 | 50000 | 49710 | 49900 | 49480 | 49660 | 49660 | -340 | -340 | 144330 | 175406 | 5086 | ||
| 1902 | 49990 | 49690 | 49910 | 49480 | 49690 | 49680 | -300 | -310 | 24276 | 71134 | 792 | ||
| 1903 | 50020 | 49800 | 49940 | 49540 | 49720 | 49710 | -300 | -310 | 6418 | 30426 | 134 | ||
| 1904 | 50080 | 49750 | 50000 | 49610 | 49770 | 49750 | -310 | -330 | 1924 | 22808 | 216 | ||
| 1905 | 50140 | 49970 | 50070 | 49700 | 49870 | 49850 | -270 | -290 | 1484 | 19010 | -182 | ||
| 1906 | 50350 | 49970 | 50010 | 49810 | 49930 | 49930 | -420 | -420 | 304 | 5670 | -4 | ||
| 1907 | 50400 | 50050 | 50100 | 49830 | 50010 | 50000 | -390 | -400 | 240 | 2184 | 86 | ||
| 1908 | 50500 | 50140 | 50270 | 49960 | 50090 | 50100 | -410 | -400 | 640 | 4444 | -28 | ||
| 1909 | 50490 | 50130 | 50200 | 49980 | 50120 | 50100 | -370 | -390 | 190 | 1142 | 84 | ||
| 1910 | 50570 | 50330 | 50330 | 50030 | 50200 | 50180 | -370 | -390 | 54 | 334 | 18 | ||
| Total | 322280 | 528592 / -2608 | |||||||||||
|
Aluminium
|
1811 | 13870 | 13875 | 13920 | 13790 | 13905 | 13880 | 35 | 10 | 9000 | 66220 | -1790 | |
| 1812 | 13925 | 13920 | 13980 | 13820 | 13945 | 13920 | 20 | -5 | 104866 | 196788 | -9582 | ||
| 1901 | 13915 | 13880 | 13950 | 13780 | 13915 | 13885 | 0 | -30 | 106524 | 244740 | 3116 | ||
| 1902 | 13945 | 13915 | 13970 | 13820 | 13940 | 13915 | -5 | -30 | 29760 | 119816 | 1650 | ||
| 1903 | 13990 | 13930 | 14020 | 13865 | 13990 | 13965 | 0 | -25 | 9068 | 72168 | 940 | ||
| 1904 | 14025 | 14020 | 14050 | 13925 | 14025 | 14005 | 0 | -20 | 886 | 31322 | -172 | ||
| 1905 | 14070 | 14065 | 14095 | 13960 | 14060 | 14050 | -10 | -20 | 770 | 18734 | 16 | ||
| 1906 | 14110 | 14090 | 14110 | 14020 | 14110 | 14080 | 0 | -30 | 46 | 4062 | 32 | ||
| 1907 | 14185 | 14085 | 14150 | 14085 | 14150 | 14140 | -35 | -45 | 26 | 726 | -12 | ||
| 1908 | 14245 | 14190 | 14190 | 14190 | 14190 | 14190 | -55 | -55 | 2 | 520 | 0 | ||
| 1909 | 14280 | 14280 | 14280 | 0 | 0 | 0 | 302 | 0 | |||||
| 1910 | 14230 | 14220 | 14260 | 14220 | 14260 | 14235 | 30 | 5 | 8 | 330 | 0 | ||
| Total | 260956 | 755728 / -5802 | |||||||||||
|
Zinc
|
1811 | 21915 | 21685 | 22130 | 21655 | 22025 | 21980 | 110 | 65 | 18080 | 30290 | -5350 | |
| 1812 | 21640 | 21300 | 21760 | 21260 | 21670 | 21545 | 30 | -95 | 474376 | 131102 | -10318 | ||
| 1901 | 21225 | 20865 | 21320 | 20735 | 21210 | 21050 | -15 | -175 | 354752 | 173196 | 1714 | ||
| 1902 | 21020 | 20650 | 21100 | 20505 | 20955 | 20810 | -65 | -210 | 52938 | 65138 | -1782 | ||
| 1903 | 20940 | 20545 | 20960 | 20390 | 20835 | 20655 | -105 | -285 | 12912 | 29504 | 534 | ||
| 1904 | 20865 | 20440 | 20820 | 20265 | 20670 | 20530 | -195 | -335 | 2352 | 14892 | -248 | ||
| 1905 | 20750 | 20370 | 20685 | 20150 | 20545 | 20355 | -205 | -395 | 1262 | 7816 | 16 | ||
| 1906 | 20540 | 20305 | 20595 | 20040 | 20595 | 20200 | 55 | -340 | 130 | 1236 | -8 | ||
| 1907 | 20550 | 20025 | 20400 | 19930 | 20390 | 20075 | -160 | -475 | 74 | 884 | 6 | ||
| 1908 | 20540 | 20000 | 20350 | 19890 | 20315 | 20080 | -225 | -460 | 78 | 570 | 4 | ||
| 1909 | 20340 | 20005 | 20225 | 19805 | 20220 | 19955 | -120 | -385 | 110 | 932 | -6 | ||
| 1910 | 20280 | 19855 | 20085 | 19735 | 20060 | 19840 | -220 | -440 | 96 | 566 | 4 | ||
| Total | 917160 | 456126 / -15434 | |||||||||||
豫公网安备41010502003434号