| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1812 | 49620 | 49350 | 49490 | 49140 | 49370 | 49330 | -250 | -290 | 59126 | 99856 | -8650 | |
| 1901 | 49590 | 49300 | 49450 | 49050 | 49300 | 49270 | -290 | -320 | 247316 | 177950 | -2218 | ||
| 1902 | 49590 | 49250 | 49430 | 49030 | 49260 | 49240 | -330 | -350 | 101420 | 124036 | 9282 | ||
| 1903 | 49610 | 49380 | 49460 | 49070 | 49290 | 49270 | -320 | -340 | 24938 | 51396 | 460 | ||
| 1904 | 49660 | 49320 | 49500 | 49110 | 49310 | 49300 | -350 | -360 | 4050 | 28326 | 146 | ||
| 1905 | 49720 | 49370 | 49490 | 49130 | 49280 | 49330 | -440 | -390 | 3774 | 21254 | 436 | ||
| 1906 | 49750 | 49390 | 49550 | 49210 | 49350 | 49350 | -400 | -400 | 550 | 6730 | 206 | ||
| 1907 | 49800 | 49520 | 49610 | 49300 | 49400 | 49440 | -400 | -360 | 510 | 2698 | 90 | ||
| 1908 | 49900 | 49530 | 49680 | 49340 | 49460 | 49470 | -440 | -430 | 412 | 3740 | -126 | ||
| 1909 | 49980 | 49610 | 49770 | 49410 | 49510 | 49560 | -470 | -420 | 296 | 1228 | -44 | ||
| 1910 | 49950 | 49730 | 49830 | 49470 | 49610 | 49610 | -340 | -340 | 200 | 634 | -2 | ||
| 1911 | 50080 | 49760 | 49880 | 49500 | 49610 | 49660 | -470 | -420 | 738 | 744 | -224 | ||
| Total | 443330 | 518592 / -644 | |||||||||||
|
Aluminium
|
1812 | 13840 | 13795 | 13835 | 13735 | 13785 | 13785 | -55 | -55 | 27204 | 122278 | -7136 | |
| 1901 | 13835 | 13770 | 13845 | 13735 | 13805 | 13790 | -30 | -45 | 169858 | 235478 | -7168 | ||
| 1902 | 13850 | 13790 | 13855 | 13755 | 13815 | 13800 | -35 | -50 | 69650 | 150038 | -818 | ||
| 1903 | 13880 | 13815 | 13890 | 13790 | 13850 | 13835 | -30 | -45 | 26822 | 97342 | 974 | ||
| 1904 | 13920 | 13850 | 13930 | 13835 | 13880 | 13870 | -40 | -50 | 10216 | 38190 | 706 | ||
| 1905 | 13940 | 13885 | 13960 | 13875 | 13905 | 13895 | -35 | -45 | 5238 | 30262 | 1240 | ||
| 1906 | 13980 | 13915 | 13995 | 13910 | 13940 | 13935 | -40 | -45 | 1084 | 7380 | -86 | ||
| 1907 | 14025 | 13950 | 14020 | 13945 | 13995 | 13965 | -30 | -60 | 240 | 1478 | -14 | ||
| 1908 | 14045 | 14025 | 14055 | 13985 | 14010 | 14015 | -35 | -30 | 42 | 618 | -8 | ||
| 1909 | 14150 | 14045 | 14120 | 14020 | 14085 | 14070 | -65 | -80 | 14 | 290 | 0 | ||
| 1910 | 14180 | 14075 | 14130 | 14055 | 14130 | 14090 | -50 | -90 | 22 | 312 | -8 | ||
| 1911 | 14200 | 14040 | 14105 | 14040 | 14105 | 14055 | -95 | -145 | 8 | 32 | 6 | ||
| Total | 310398 | 683698 / -12312 | |||||||||||
|
Zinc
|
1812 | 21495 | 21310 | 21340 | 20855 | 21080 | 21050 | -415 | -445 | 56166 | 54992 | -2776 | |
| 1901 | 21065 | 20830 | 20850 | 20330 | 20600 | 20540 | -465 | -525 | 863274 | 221282 | 14280 | ||
| 1902 | 20805 | 20555 | 20600 | 20100 | 20355 | 20295 | -450 | -510 | 175820 | 122374 | 3496 | ||
| 1903 | 20645 | 20430 | 20445 | 19960 | 20200 | 20145 | -445 | -500 | 50294 | 52706 | 4978 | ||
| 1904 | 20530 | 20290 | 20290 | 19840 | 20070 | 20020 | -460 | -510 | 8876 | 22300 | -324 | ||
| 1905 | 20380 | 20240 | 20240 | 19715 | 19950 | 19890 | -430 | -490 | 4064 | 10616 | 722 | ||
| 1906 | 20300 | 19915 | 19915 | 19630 | 19810 | 19800 | -490 | -500 | 118 | 1284 | 6 | ||
| 1907 | 20225 | 19800 | 19855 | 19515 | 19680 | 19675 | -545 | -550 | 46 | 778 | 0 | ||
| 1908 | 20100 | 19745 | 19750 | 19425 | 19605 | 19560 | -495 | -540 | 188 | 854 | -32 | ||
| 1909 | 20080 | 19730 | 19730 | 19340 | 19500 | 19460 | -580 | -620 | 178 | 976 | 14 | ||
| 1910 | 19780 | 19585 | 19585 | 19195 | 19395 | 19375 | -385 | -405 | 212 | 306 | -28 | ||
| 1911 | 19825 | 19180 | 19405 | 19180 | 19300 | 19270 | -525 | -555 | 56 | 88 | 12 | ||
| Total | 1159292 | 488556 / 20348 | |||||||||||
豫公网安备41010502003434号