| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1901 | 48970 | 48750 | 48760 | 48100 | 48120 | 48360 | -850 | -610 | 93766 | 96278 | -3536 | |
| 1902 | 49000 | 48730 | 48800 | 48010 | 48090 | 48400 | -910 | -600 | 311126 | 206050 | 26964 | ||
| 1903 | 49010 | 48780 | 48810 | 48090 | 48100 | 48370 | -910 | -640 | 81664 | 103498 | 9900 | ||
| 1904 | 49040 | 48740 | 48840 | 48130 | 48130 | 48370 | -910 | -670 | 29106 | 46484 | 4106 | ||
| 1905 | 49030 | 48860 | 48860 | 48120 | 48120 | 48400 | -910 | -630 | 18238 | 31028 | 1636 | ||
| 1906 | 49050 | 48820 | 48860 | 48200 | 48200 | 48330 | -850 | -720 | 3492 | 10822 | 1114 | ||
| 1907 | 49060 | 48820 | 48870 | 48200 | 48200 | 48390 | -860 | -670 | 1412 | 4426 | 432 | ||
| 1908 | 49060 | 48820 | 48970 | 48210 | 48240 | 48480 | -820 | -580 | 1420 | 4886 | 106 | ||
| 1909 | 49120 | 48940 | 48940 | 48290 | 48300 | 48450 | -820 | -670 | 474 | 2072 | 120 | ||
| 1910 | 49170 | 48920 | 48930 | 48320 | 48370 | 48450 | -800 | -720 | 364 | 932 | 70 | ||
| 1911 | 49200 | 48930 | 48930 | 48300 | 48420 | 48510 | -780 | -690 | 266 | 906 | -14 | ||
| 1912 | 49090 | 48960 | 48960 | 48400 | 48450 | 48580 | -640 | -510 | 148 | 104 | 88 | ||
| Total | 541476 | 507486 / 40986 | |||||||||||
|
Aluminium
|
1901 | 13670 | 13690 | 13710 | 13575 | 13615 | 13625 | -55 | -45 | 30404 | 150352 | -6374 | |
| 1902 | 13730 | 13760 | 13775 | 13630 | 13665 | 13690 | -65 | -40 | 133534 | 220872 | -10572 | ||
| 1903 | 13785 | 13795 | 13820 | 13680 | 13715 | 13745 | -70 | -40 | 40702 | 141680 | -826 | ||
| 1904 | 13835 | 13850 | 13870 | 13735 | 13780 | 13800 | -55 | -35 | 10772 | 52856 | 2358 | ||
| 1905 | 13885 | 13900 | 13910 | 13785 | 13815 | 13835 | -70 | -50 | 5060 | 37064 | 896 | ||
| 1906 | 13940 | 13950 | 13955 | 13845 | 13880 | 13880 | -60 | -60 | 5120 | 12538 | 1024 | ||
| 1907 | 13990 | 14000 | 14005 | 13835 | 13935 | 13925 | -55 | -65 | 2488 | 4982 | 1122 | ||
| 1908 | 14035 | 14055 | 14055 | 13950 | 13950 | 14010 | -85 | -25 | 24 | 738 | 2 | ||
| 1909 | 14070 | 14080 | 14080 | 14020 | 14020 | 14050 | -50 | -20 | 4 | 348 | 0 | ||
| 1910 | 14135 | 14120 | 14120 | 14070 | 14070 | 14085 | -65 | -50 | 6 | 312 | 0 | ||
| 1911 | 14135 | 14110 | 14110 | 14095 | 14100 | 14100 | -35 | -35 | 10 | 278 | 0 | ||
| 1912 | 14215 | 14160 | 14160 | 14125 | 14125 | 14150 | -90 | -65 | 12 | 84 | 10 | ||
| Total | 228136 | 622104 / -12360 | |||||||||||
|
Zinc
|
1901 | 21345 | 21310 | 21350 | 21160 | 21295 | 21240 | -50 | -105 | 69222 | 75756 | -6450 | |
| 1902 | 21065 | 20990 | 21045 | 20770 | 20960 | 20905 | -105 | -160 | 668360 | 221808 | -6738 | ||
| 1903 | 20850 | 20785 | 20825 | 20555 | 20740 | 20680 | -110 | -170 | 100842 | 110510 | 1312 | ||
| 1904 | 20675 | 20580 | 20640 | 20350 | 20545 | 20480 | -130 | -195 | 24786 | 45426 | 2482 | ||
| 1905 | 20515 | 21130 | 21130 | 20175 | 20350 | 20330 | -165 | -185 | 11208 | 18228 | -76 | ||
| 1906 | 20355 | 20400 | 20400 | 20000 | 20210 | 20160 | -145 | -195 | 722 | 2094 | 142 | ||
| 1907 | 20245 | 20325 | 20325 | 19885 | 20095 | 20030 | -150 | -215 | 192 | 706 | 68 | ||
| 1908 | 20190 | 20005 | 20035 | 19800 | 19930 | 19925 | -260 | -265 | 84 | 1066 | 0 | ||
| 1909 | 20070 | 20070 | 20070 | 19750 | 19900 | 19865 | -170 | -205 | 60 | 1054 | 20 | ||
| 1910 | 19965 | 19830 | 19830 | 19705 | 19705 | 19755 | -260 | -210 | 36 | 382 | 4 | ||
| 1911 | 19885 | 19640 | 19755 | 19600 | 19755 | 19665 | -130 | -220 | 6 | 246 | 4 | ||
| 1912 | 19840 | 19705 | 19705 | 19610 | 19610 | 19635 | -230 | -205 | 8 | 8 | 6 | ||
| Total | 875526 | 477284 / -9226 | |||||||||||
豫公网安备41010502003434号