| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1811 | 49630 | 49640 | 49850 | 49260 | 49470 | 49460 | -160 | -170 | 26850 | 38330 | -4560 | |
| 1812 | 49730 | 49740 | 49960 | 49300 | 49540 | 49580 | -190 | -150 | 108978 | 154282 | 1138 | ||
| 1901 | 49660 | 49660 | 49890 | 49210 | 49470 | 49500 | -190 | -160 | 187242 | 181924 | 6518 | ||
| 1902 | 49680 | 49680 | 49890 | 49250 | 49450 | 49490 | -230 | -190 | 31096 | 73134 | 2000 | ||
| 1903 | 49710 | 50040 | 50040 | 49300 | 49480 | 49510 | -230 | -200 | 9054 | 31430 | 1004 | ||
| 1904 | 49750 | 49750 | 49950 | 49370 | 49490 | 49560 | -260 | -190 | 2348 | 23438 | 630 | ||
| 1905 | 49850 | 49920 | 50050 | 49370 | 49590 | 49640 | -260 | -210 | 1828 | 19346 | 336 | ||
| 1906 | 49930 | 49900 | 50090 | 49550 | 49670 | 49670 | -260 | -260 | 414 | 5558 | -112 | ||
| 1907 | 50000 | 49990 | 50150 | 49600 | 49740 | 49820 | -260 | -180 | 250 | 2178 | -6 | ||
| 1908 | 50100 | 50000 | 50240 | 49700 | 49820 | 49920 | -280 | -180 | 568 | 4338 | -106 | ||
| 1909 | 50100 | 50070 | 50180 | 49720 | 49800 | 49920 | -300 | -180 | 126 | 1156 | 14 | ||
| 1910 | 50180 | 50210 | 50370 | 49810 | 49930 | 50070 | -250 | -110 | 76 | 348 | 14 | ||
| Total | 368830 | 535462 / 6870 | |||||||||||
|
Aluminium
|
1811 | 13880 | 13885 | 13920 | 13825 | 13875 | 13860 | -5 | -20 | 8000 | 63340 | -2880 | |
| 1812 | 13920 | 13945 | 13980 | 13870 | 13935 | 13910 | 15 | -10 | 69906 | 189950 | -6838 | ||
| 1901 | 13885 | 13915 | 13945 | 13830 | 13915 | 13880 | 30 | -5 | 122220 | 241158 | -3582 | ||
| 1902 | 13915 | 13940 | 13960 | 13860 | 13920 | 13900 | 5 | -15 | 27110 | 118422 | -1394 | ||
| 1903 | 13965 | 14010 | 14010 | 13910 | 13960 | 13940 | -5 | -25 | 9320 | 72982 | 814 | ||
| 1904 | 14005 | 14010 | 14045 | 13940 | 14015 | 13975 | 10 | -30 | 1900 | 31070 | -252 | ||
| 1905 | 14050 | 14055 | 14065 | 14000 | 14045 | 14030 | -5 | -20 | 588 | 18824 | 90 | ||
| 1906 | 14080 | 14095 | 14095 | 14035 | 14085 | 14065 | 5 | -15 | 62 | 4048 | -14 | ||
| 1907 | 14140 | 14140 | 14140 | 0 | 0 | 0 | 726 | 0 | |||||
| 1908 | 14190 | 14190 | 14190 | 0 | 0 | 0 | 520 | 0 | |||||
| 1909 | 14280 | 14280 | 14280 | 0 | 0 | 0 | 302 | 0 | |||||
| 1910 | 14235 | 14255 | 14255 | 14255 | 14255 | 14255 | 20 | 20 | 6 | 330 | 0 | ||
| Total | 239112 | 741672 / -14056 | |||||||||||
|
Zinc
|
1811 | 21980 | 22015 | 22015 | 21530 | 21700 | 21770 | -280 | -210 | 16600 | 24980 | -5310 | |
| 1812 | 21545 | 21665 | 21670 | 21095 | 21315 | 21425 | -230 | -120 | 485940 | 119940 | -11162 | ||
| 1901 | 21050 | 21210 | 21240 | 20565 | 20760 | 20925 | -290 | -125 | 416170 | 186206 | 13010 | ||
| 1902 | 20810 | 20860 | 20995 | 20270 | 20420 | 20620 | -390 | -190 | 76088 | 70930 | 5792 | ||
| 1903 | 20655 | 20795 | 20845 | 20130 | 20250 | 20465 | -405 | -190 | 16298 | 32344 | 2840 | ||
| 1904 | 20530 | 20650 | 20705 | 20005 | 20150 | 20190 | -380 | -340 | 6784 | 14944 | 52 | ||
| 1905 | 20355 | 20550 | 20590 | 19890 | 20015 | 20165 | -340 | -190 | 1268 | 7930 | 114 | ||
| 1906 | 20200 | 20400 | 20420 | 19870 | 19995 | 20120 | -205 | -80 | 74 | 1272 | 36 | ||
| 1907 | 20075 | 20275 | 20275 | 19670 | 19800 | 19910 | -275 | -165 | 66 | 904 | 20 | ||
| 1908 | 20080 | 20210 | 20210 | 19615 | 19680 | 19900 | -400 | -180 | 34 | 572 | 2 | ||
| 1909 | 19955 | 20090 | 20090 | 19645 | 19700 | 19790 | -255 | -165 | 50 | 930 | -2 | ||
| 1910 | 19840 | 19985 | 19985 | 19555 | 19650 | 19630 | -190 | -210 | 702 | 390 | -176 | ||
| Total | 1020074 | 461342 / 5216 | |||||||||||
豫公网安备41010502003434号