| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1812 | 50160 | 50200 | 50270 | 49580 | 49620 | 49790 | -540 | -370 | 32060 | 51070 | -8130 | |
| 1901 | 50020 | 50140 | 50350 | 49620 | 49660 | 49930 | -360 | -90 | 140632 | 128934 | -5496 | ||
| 1902 | 49990 | 50180 | 50370 | 49600 | 49660 | 49950 | -330 | -40 | 157134 | 175974 | -1196 | ||
| 1903 | 50080 | 50100 | 50370 | 49610 | 49690 | 49920 | -390 | -160 | 42138 | 67606 | 1166 | ||
| 1904 | 50120 | 50120 | 50360 | 49630 | 49740 | 49880 | -380 | -240 | 9400 | 33362 | 982 | ||
| 1905 | 50170 | 50220 | 50370 | 49640 | 49750 | 49890 | -420 | -280 | 5826 | 23532 | 426 | ||
| 1906 | 50160 | 50110 | 50340 | 49700 | 49770 | 49880 | -390 | -280 | 1782 | 8684 | 624 | ||
| 1907 | 50230 | 50290 | 50290 | 49720 | 49800 | 49950 | -430 | -280 | 224 | 3448 | -8 | ||
| 1908 | 50320 | 50150 | 50410 | 49740 | 49810 | 49990 | -510 | -330 | 188 | 3460 | -52 | ||
| 1909 | 50540 | 50320 | 50330 | 49750 | 49830 | 49960 | -710 | -580 | 80 | 1466 | 6 | ||
| 1910 | 50470 | 50370 | 50370 | 49790 | 49880 | 50030 | -590 | -440 | 86 | 778 | -2 | ||
| 1911 | 50320 | 50450 | 50450 | 49830 | 49990 | 50060 | -330 | -260 | 102 | 1070 | -8 | ||
| Total | 389652 | 499384 / -11688 | |||||||||||
|
Aluminium
|
1812 | 13735 | 13735 | 13780 | 13700 | 13745 | 13725 | 10 | -10 | 11740 | 71190 | -3340 | |
| 1901 | 13780 | 13800 | 13845 | 13750 | 13800 | 13785 | 20 | 5 | 107036 | 193292 | -3006 | ||
| 1902 | 13810 | 13845 | 13870 | 13785 | 13830 | 13820 | 20 | 10 | 58874 | 184676 | 830 | ||
| 1903 | 13865 | 13895 | 13915 | 13830 | 13870 | 13860 | 5 | -5 | 27802 | 123408 | 1900 | ||
| 1904 | 13920 | 13950 | 13965 | 13885 | 13925 | 13910 | 5 | -10 | 6646 | 42928 | 830 | ||
| 1905 | 13975 | 13980 | 14020 | 13940 | 13980 | 13960 | 5 | -15 | 7522 | 31148 | 490 | ||
| 1906 | 14030 | 14005 | 14055 | 13975 | 14010 | 14000 | -20 | -30 | 648 | 8604 | 160 | ||
| 1907 | 14115 | 14065 | 14110 | 14045 | 14065 | 14065 | -50 | -50 | 142 | 2522 | 74 | ||
| 1908 | 14130 | 14115 | 14115 | 14075 | 14105 | 14095 | -25 | -35 | 38 | 648 | 8 | ||
| 1909 | 14205 | 14135 | 14150 | 14130 | 14150 | 14135 | -55 | -70 | 8 | 306 | 2 | ||
| 1910 | 14220 | 14160 | 14160 | 14160 | 14160 | 14160 | -60 | -60 | 8 | 318 | -2 | ||
| 1911 | 14235 | 14260 | 14265 | 14220 | 14230 | 14240 | -5 | 5 | 188 | 248 | 176 | ||
| Total | 220652 | 659288 / -1878 | |||||||||||
|
Zinc
|
1812 | 21530 | 21595 | 21695 | 21400 | 21580 | 21500 | 50 | -30 | 9650 | 28840 | -2920 | |
| 1901 | 21025 | 21200 | 21380 | 21050 | 21250 | 21190 | 225 | 165 | 432488 | 132210 | -11572 | ||
| 1902 | 20690 | 20850 | 20980 | 20670 | 20900 | 20805 | 210 | 115 | 284110 | 184962 | 5212 | ||
| 1903 | 20465 | 20550 | 20735 | 20405 | 20660 | 20550 | 195 | 85 | 55002 | 81394 | 3460 | ||
| 1904 | 20355 | 20355 | 20530 | 20225 | 20490 | 20360 | 135 | 5 | 9726 | 29364 | 1354 | ||
| 1905 | 20130 | 20160 | 20375 | 20070 | 20335 | 20205 | 205 | 75 | 4694 | 15548 | 98 | ||
| 1906 | 20080 | 20190 | 20225 | 19940 | 20155 | 20090 | 75 | 10 | 134 | 1390 | 2 | ||
| 1907 | 19810 | 20005 | 20015 | 19845 | 19975 | 19945 | 165 | 135 | 22 | 820 | -2 | ||
| 1908 | 19535 | 19935 | 19940 | 19735 | 19940 | 19835 | 405 | 300 | 42 | 1080 | 4 | ||
| 1909 | 19590 | 19685 | 19815 | 19640 | 19690 | 19690 | 100 | 100 | 32 | 1036 | 0 | ||
| 1910 | 19475 | 19705 | 19760 | 19635 | 19760 | 19685 | 285 | 210 | 8 | 332 | -2 | ||
| 1911 | 19365 | 19630 | 19680 | 19455 | 19615 | 19580 | 250 | 215 | 20 | 184 | 4 | ||
| Total | 795928 | 477160 / -4362 | |||||||||||
豫公网安备41010502003434号