| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1812 | 49330 | 49460 | 49490 | 48820 | 48960 | 49130 | -370 | -200 | 69296 | 88824 | -11032 | |
| 1901 | 49270 | 49420 | 49440 | 48650 | 48880 | 49070 | -390 | -200 | 318768 | 169944 | -8006 | ||
| 1902 | 49240 | 49340 | 49410 | 48510 | 48770 | 48980 | -470 | -260 | 160352 | 150232 | 26196 | ||
| 1903 | 49270 | 49390 | 49420 | 46810 | 48820 | 48940 | -450 | -330 | 40380 | 53738 | 2342 | ||
| 1904 | 49300 | 49430 | 49440 | 48580 | 48860 | 48990 | -440 | -310 | 8632 | 28696 | 370 | ||
| 1905 | 49330 | 49360 | 49430 | 48610 | 48850 | 49030 | -480 | -300 | 5238 | 21320 | 66 | ||
| 1906 | 49350 | 49470 | 49500 | 48670 | 48860 | 49080 | -490 | -270 | 1000 | 7220 | 490 | ||
| 1907 | 49440 | 49500 | 49500 | 48750 | 48970 | 49110 | -470 | -330 | 1110 | 2814 | 116 | ||
| 1908 | 49470 | 49600 | 49600 | 48820 | 49030 | 49140 | -440 | -330 | 1332 | 3554 | -186 | ||
| 1909 | 49560 | 49630 | 49660 | 48920 | 49150 | 49240 | -410 | -320 | 438 | 1282 | 54 | ||
| 1910 | 49610 | 49690 | 49690 | 48980 | 49210 | 49210 | -400 | -400 | 240 | 662 | 28 | ||
| 1911 | 49660 | 49700 | 49770 | 49000 | 49210 | 49370 | -450 | -290 | 260 | 726 | -18 | ||
| Total | 607046 | 529012 / 10420 | |||||||||||
|
Aluminium
|
1812 | 13785 | 13780 | 13780 | 13730 | 13735 | 13740 | -50 | -45 | 33908 | 115266 | -7012 | |
| 1901 | 13790 | 13795 | 13810 | 13740 | 13760 | 13765 | -30 | -25 | 168558 | 225800 | -9678 | ||
| 1902 | 13800 | 13795 | 13815 | 13745 | 13770 | 13765 | -30 | -35 | 79482 | 158286 | 8248 | ||
| 1903 | 13835 | 13790 | 13845 | 13785 | 13805 | 13800 | -30 | -35 | 29616 | 99262 | 1920 | ||
| 1904 | 13870 | 13855 | 13885 | 13830 | 13850 | 13845 | -20 | -25 | 10728 | 39406 | 1216 | ||
| 1905 | 13895 | 13880 | 13950 | 13865 | 13885 | 13875 | -10 | -20 | 1642 | 30490 | 228 | ||
| 1906 | 13935 | 13925 | 13945 | 13900 | 13920 | 13920 | -15 | -15 | 996 | 7664 | 284 | ||
| 1907 | 13965 | 13955 | 13980 | 13950 | 13975 | 13950 | 10 | -15 | 492 | 1944 | 466 | ||
| 1908 | 14015 | 13995 | 14010 | 13990 | 14005 | 13995 | -10 | -20 | 28 | 636 | 18 | ||
| 1909 | 14070 | 14025 | 14090 | 14025 | 14085 | 14065 | 15 | -5 | 10 | 292 | 2 | ||
| 1910 | 14090 | 14110 | 14110 | 14050 | 14095 | 14070 | 5 | -20 | 30 | 310 | -2 | ||
| 1911 | 14055 | 14130 | 14135 | 14130 | 14135 | 14130 | 80 | 75 | 20 | 48 | 16 | ||
| Total | 325510 | 679404 / -4294 | |||||||||||
|
Zinc
|
1812 | 21050 | 21030 | 21040 | 20465 | 20580 | 20655 | -470 | -395 | 56366 | 45378 | -9614 | |
| 1901 | 20540 | 20525 | 20545 | 19930 | 20055 | 20155 | -485 | -385 | 1004012 | 209720 | -11562 | ||
| 1902 | 20295 | 20255 | 20285 | 19565 | 19630 | 19825 | -665 | -470 | 275250 | 145424 | 23050 | ||
| 1903 | 20145 | 20165 | 20165 | 19375 | 19430 | 19635 | -715 | -510 | 107498 | 57880 | 5174 | ||
| 1904 | 20020 | 20005 | 20005 | 19250 | 19315 | 19480 | -705 | -540 | 15464 | 23618 | 1318 | ||
| 1905 | 19890 | 19905 | 19960 | 19125 | 19180 | 19335 | -710 | -555 | 9208 | 12432 | 1816 | ||
| 1906 | 19800 | 19715 | 19715 | 19030 | 19170 | 19230 | -630 | -570 | 262 | 1348 | 64 | ||
| 1907 | 19675 | 19580 | 19580 | 18965 | 19050 | 19240 | -625 | -435 | 82 | 802 | 24 | ||
| 1908 | 19560 | 19480 | 19485 | 18940 | 18940 | 19205 | -620 | -355 | 72 | 868 | 14 | ||
| 1909 | 19460 | 19385 | 19385 | 18765 | 18765 | 19080 | -695 | -380 | 122 | 1034 | 58 | ||
| 1910 | 19375 | 19340 | 19340 | 18800 | 18800 | 19010 | -575 | -365 | 134 | 336 | 30 | ||
| 1911 | 19270 | 19200 | 19200 | 18525 | 18630 | 18920 | -640 | -350 | 76 | 126 | 38 | ||
| Total | 1468546 | 498966 / 10410 | |||||||||||
豫公网安备41010502003434号