| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1812 | 49530 | 49550 | 49820 | 49400 | 49430 | 49620 | -100 | 90 | 54088 | 108506 | -3662 | |
| 1901 | 49500 | 49550 | 49830 | 49330 | 49400 | 49590 | -100 | 90 | 174734 | 180168 | -1646 | ||
| 1902 | 49550 | 49550 | 49840 | 49320 | 49380 | 49590 | -170 | 40 | 69442 | 114754 | 6340 | ||
| 1903 | 49600 | 49610 | 49880 | 49370 | 49440 | 49610 | -160 | 10 | 15154 | 50936 | 1990 | ||
| 1904 | 49630 | 49680 | 49910 | 49400 | 49440 | 49660 | -190 | 30 | 2360 | 28180 | 68 | ||
| 1905 | 49700 | 49770 | 49940 | 49450 | 49500 | 49720 | -200 | 20 | 2618 | 20818 | 518 | ||
| 1906 | 49790 | 49800 | 50010 | 49490 | 49510 | 49750 | -280 | -40 | 1308 | 6524 | 386 | ||
| 1907 | 49780 | 49860 | 50070 | 49560 | 49610 | 49800 | -170 | 20 | 324 | 2608 | 58 | ||
| 1908 | 49860 | 49970 | 50140 | 49620 | 49660 | 49900 | -200 | 40 | 372 | 3866 | -24 | ||
| 1909 | 49960 | 50010 | 50190 | 49770 | 49780 | 49980 | -180 | 20 | 164 | 1272 | -62 | ||
| 1910 | 50010 | 50070 | 50230 | 49800 | 49850 | 49950 | -160 | -60 | 118 | 636 | -18 | ||
| 1911 | 50060 | 50110 | 50350 | 49830 | 49830 | 50080 | -230 | 20 | 88 | 968 | -4 | ||
| Total | 320770 | 519236 / 3944 | |||||||||||
|
Aluminium
|
1812 | 13790 | 13780 | 13875 | 13780 | 13790 | 13840 | 0 | 50 | 31090 | 129414 | -7480 | |
| 1901 | 13780 | 13810 | 13885 | 13775 | 13775 | 13835 | -5 | 55 | 159822 | 242646 | -14464 | ||
| 1902 | 13805 | 13815 | 13905 | 13785 | 13795 | 13850 | -10 | 45 | 51898 | 150856 | 6946 | ||
| 1903 | 13845 | 13890 | 13945 | 13820 | 13825 | 13880 | -20 | 35 | 18730 | 96368 | 1122 | ||
| 1904 | 13890 | 13900 | 13985 | 13860 | 13865 | 13920 | -25 | 30 | 4752 | 37484 | 106 | ||
| 1905 | 13940 | 13940 | 14045 | 13890 | 13905 | 13940 | -35 | 0 | 8140 | 29022 | 618 | ||
| 1906 | 13975 | 13985 | 14055 | 13930 | 13930 | 13980 | -45 | 5 | 490 | 7466 | -182 | ||
| 1907 | 14015 | 14035 | 14090 | 13970 | 13990 | 14025 | -25 | 10 | 194 | 1492 | -48 | ||
| 1908 | 14025 | 14125 | 14125 | 14030 | 14030 | 14045 | 5 | 20 | 10 | 626 | -2 | ||
| 1909 | 14055 | 14145 | 14170 | 14110 | 14110 | 14150 | 55 | 95 | 20 | 290 | 0 | ||
| 1910 | 14160 | 14220 | 14220 | 14125 | 14125 | 14180 | -35 | 20 | 8 | 320 | -2 | ||
| 1911 | 14155 | 14235 | 14235 | 14140 | 14140 | 14200 | -15 | 45 | 8 | 26 | -4 | ||
| Total | 275162 | 696010 / -13390 | |||||||||||
|
Zinc
|
1812 | 21500 | 21500 | 21650 | 21310 | 21380 | 21495 | -120 | -5 | 46192 | 57768 | -818 | |
| 1901 | 21095 | 21055 | 21270 | 20810 | 20890 | 21065 | -205 | -30 | 676898 | 207002 | 7408 | ||
| 1902 | 20870 | 20835 | 21045 | 20570 | 20635 | 20805 | -235 | -65 | 126162 | 118878 | 5230 | ||
| 1903 | 20730 | 20620 | 20895 | 20425 | 20500 | 20645 | -230 | -85 | 30140 | 47728 | 5582 | ||
| 1904 | 20585 | 20520 | 20730 | 20290 | 20365 | 20530 | -220 | -55 | 3146 | 22624 | 604 | ||
| 1905 | 20485 | 20350 | 20595 | 20160 | 20225 | 20380 | -260 | -105 | 1970 | 9894 | 212 | ||
| 1906 | 20400 | 20250 | 20415 | 20105 | 20110 | 20300 | -290 | -100 | 134 | 1278 | 24 | ||
| 1907 | 20260 | 20170 | 20290 | 20000 | 20000 | 20225 | -260 | -35 | 24 | 778 | 0 | ||
| 1908 | 20105 | 20160 | 20220 | 19865 | 19915 | 20100 | -190 | -5 | 50 | 886 | 8 | ||
| 1909 | 20040 | 19950 | 20205 | 19780 | 19780 | 20080 | -260 | 40 | 88 | 962 | 8 | ||
| 1910 | 19985 | 19870 | 20075 | 19675 | 19720 | 19780 | -265 | -205 | 162 | 334 | -84 | ||
| 1911 | 19975 | 19815 | 19960 | 19600 | 19685 | 19825 | -290 | -150 | 70 | 76 | 54 | ||
| Total | 885036 | 468208 / 18228 | |||||||||||
豫公网安备41010502003434号