| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1812 | 49710 | 49690 | 49940 | 48750 | 49420 | 49350 | -290 | -360 | 94534 | 114444 | -5040 | |
| 1901 | 49800 | 49750 | 50000 | 48740 | 49410 | 49390 | -390 | -410 | 346060 | 186594 | 1248 | ||
| 1902 | 49830 | 49770 | 50060 | 48800 | 49450 | 49410 | -380 | -420 | 104562 | 103494 | 8892 | ||
| 1903 | 49890 | 49840 | 50150 | 48890 | 49500 | 49550 | -390 | -340 | 32092 | 46888 | 3882 | ||
| 1904 | 49930 | 49950 | 50190 | 48950 | 49530 | 49560 | -400 | -370 | 7874 | 27916 | 10 | ||
| 1905 | 50000 | 49920 | 50210 | 49010 | 49600 | 49570 | -400 | -430 | 3706 | 20204 | 456 | ||
| 1906 | 49980 | 49960 | 50290 | 49190 | 49640 | 49610 | -340 | -370 | 1086 | 6244 | 24 | ||
| 1907 | 50080 | 50090 | 50290 | 49200 | 49680 | 49560 | -400 | -520 | 444 | 2532 | -18 | ||
| 1908 | 50130 | 50110 | 50360 | 49170 | 49730 | 49630 | -400 | -500 | 682 | 3932 | -192 | ||
| 1909 | 50280 | 50090 | 50410 | 49300 | 49780 | 49710 | -500 | -570 | 526 | 1360 | 120 | ||
| 1910 | 50220 | 50280 | 50430 | 49390 | 49900 | 49730 | -320 | -490 | 582 | 666 | -72 | ||
| 1911 | 50370 | 50230 | 50490 | 49460 | 49920 | 49790 | -450 | -580 | 792 | 842 | -82 | ||
| Total | 592940 | 515116 / 9228 | |||||||||||
|
Aluminium
|
1812 | 13755 | 13760 | 13770 | 13660 | 13765 | 13740 | 10 | -15 | 33566 | 143300 | -3186 | |
| 1901 | 13770 | 13730 | 13755 | 13625 | 13745 | 13705 | -25 | -65 | 167414 | 263790 | -9546 | ||
| 1902 | 13810 | 13765 | 13795 | 13675 | 13785 | 13750 | -25 | -60 | 35616 | 137092 | 482 | ||
| 1903 | 13850 | 13805 | 13840 | 13735 | 13815 | 13795 | -35 | -55 | 15608 | 91762 | 998 | ||
| 1904 | 13875 | 13865 | 13885 | 13780 | 13875 | 13825 | 0 | -50 | 5596 | 37230 | -1464 | ||
| 1905 | 13935 | 13905 | 13935 | 13830 | 13925 | 13900 | -10 | -35 | 5900 | 28102 | 3940 | ||
| 1906 | 13955 | 13945 | 13960 | 13880 | 13950 | 13910 | -5 | -45 | 124 | 7750 | 64 | ||
| 1907 | 14015 | 13995 | 14010 | 13910 | 13955 | 13945 | -60 | -70 | 42 | 1534 | 26 | ||
| 1908 | 14080 | 14015 | 14015 | 14000 | 14000 | 14005 | -80 | -75 | 4 | 634 | -2 | ||
| 1909 | 14160 | 14060 | 14075 | 14025 | 14075 | 14055 | -85 | -105 | 8 | 290 | 2 | ||
| 1910 | 14185 | 14095 | 14120 | 14090 | 14120 | 14095 | -65 | -90 | 10 | 324 | 2 | ||
| 1911 | 14245 | 14105 | 14120 | 14040 | 14120 | 14085 | -125 | -160 | 6 | 18 | 6 | ||
| Total | 263894 | 711826 / -8678 | |||||||||||
|
Zinc
|
1812 | 21765 | 21775 | 21790 | 21235 | 21505 | 21510 | -260 | -255 | 83610 | 62476 | -13052 | |
| 1901 | 21465 | 21440 | 21465 | 20820 | 21140 | 21120 | -325 | -345 | 858432 | 194468 | -14818 | ||
| 1902 | 21295 | 21275 | 21290 | 20650 | 20925 | 20915 | -370 | -380 | 136838 | 104956 | 7080 | ||
| 1903 | 21185 | 21180 | 21180 | 20530 | 20775 | 20785 | -410 | -400 | 36418 | 42388 | 3134 | ||
| 1904 | 21075 | 21065 | 21065 | 20425 | 20665 | 20720 | -410 | -355 | 4056 | 21314 | 972 | ||
| 1905 | 20960 | 20985 | 20985 | 20295 | 20530 | 20645 | -430 | -315 | 2418 | 9610 | 14 | ||
| 1906 | 20865 | 20845 | 20845 | 20230 | 20445 | 20470 | -420 | -395 | 106 | 1250 | -18 | ||
| 1907 | 20725 | 20665 | 20665 | 20095 | 20295 | 20360 | -430 | -365 | 26 | 778 | -6 | ||
| 1908 | 20600 | 20570 | 20570 | 20095 | 20150 | 20310 | -450 | -290 | 14 | 876 | 0 | ||
| 1909 | 20545 | 20490 | 20490 | 19895 | 20065 | 20115 | -480 | -430 | 66 | 946 | 28 | ||
| 1910 | 20435 | 20335 | 20355 | 19855 | 19970 | 20050 | -465 | -385 | 62 | 420 | 2 | ||
| 1911 | 20280 | 20080 | 20080 | 20000 | 20000 | 20040 | -280 | -240 | 4 | 20 | 4 | ||
| Total | 1122050 | 439502 / -16660 | |||||||||||
豫公网安备41010502003434号