| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1901 | 48320 | 48290 | 48500 | 48070 | 48120 | 48210 | -200 | -110 | 41704 | 78370 | -4256 | |
| 1902 | 48350 | 48300 | 48510 | 48030 | 48100 | 48220 | -250 | -130 | 188998 | 192340 | 1406 | ||
| 1903 | 48360 | 48360 | 48500 | 48040 | 48070 | 48190 | -290 | -170 | 70978 | 116480 | 9296 | ||
| 1904 | 48360 | 48370 | 48500 | 48030 | 48080 | 48210 | -280 | -150 | 22070 | 52846 | 1766 | ||
| 1905 | 48350 | 48280 | 48500 | 48000 | 48060 | 48200 | -290 | -150 | 13650 | 37938 | 5014 | ||
| 1906 | 48360 | 48360 | 48510 | 48050 | 48070 | 48210 | -290 | -150 | 1896 | 12220 | -2 | ||
| 1907 | 48430 | 48400 | 48510 | 48060 | 48100 | 48210 | -330 | -220 | 546 | 5050 | 178 | ||
| 1908 | 48490 | 48370 | 48520 | 48100 | 48120 | 48260 | -370 | -230 | 276 | 4758 | 8 | ||
| 1909 | 48430 | 48510 | 48550 | 48130 | 48130 | 48260 | -300 | -170 | 248 | 2444 | 82 | ||
| 1910 | 48480 | 48500 | 48600 | 48150 | 48170 | 48310 | -310 | -170 | 150 | 1064 | 20 | ||
| 1911 | 48500 | 48620 | 48660 | 48150 | 48150 | 48250 | -350 | -250 | 204 | 1036 | 112 | ||
| 1912 | 48560 | 48570 | 48590 | 48270 | 48310 | 48350 | -250 | -210 | 136 | 178 | 48 | ||
| Total | 340856 | 504724 / 13672 | |||||||||||
|
Aluminium
|
1901 | 13650 | 13685 | 13720 | 13635 | 13680 | 13680 | 30 | 30 | 26634 | 134732 | -6020 | |
| 1902 | 13710 | 13730 | 13780 | 13695 | 13745 | 13740 | 35 | 30 | 129004 | 226310 | 288 | ||
| 1903 | 13760 | 13780 | 13815 | 13730 | 13780 | 13780 | 20 | 20 | 52734 | 161124 | 6694 | ||
| 1904 | 13805 | 13825 | 13855 | 13775 | 13810 | 13815 | 5 | 10 | 16496 | 54530 | 306 | ||
| 1905 | 13845 | 13860 | 13900 | 13815 | 13845 | 13850 | 0 | 5 | 6900 | 38470 | 814 | ||
| 1906 | 13885 | 13910 | 13930 | 13855 | 13865 | 13880 | -20 | -5 | 3754 | 14230 | 1616 | ||
| 1907 | 13920 | 13960 | 13995 | 13880 | 13905 | 13920 | -15 | 0 | 1284 | 15150 | 106 | ||
| 1908 | 13975 | 14015 | 14015 | 13930 | 13930 | 13960 | -45 | -15 | 162 | 798 | 16 | ||
| 1909 | 14035 | 14040 | 14040 | 13950 | 13985 | 14015 | -50 | -20 | 120 | 394 | 36 | ||
| 1910 | 14090 | 14070 | 14080 | 14015 | 14030 | 14055 | -60 | -35 | 30 | 438 | -4 | ||
| 1911 | 14080 | 14130 | 14130 | 14060 | 14060 | 14105 | -20 | 25 | 44 | 288 | 10 | ||
| 1912 | 14110 | 14175 | 14215 | 14130 | 14165 | 14180 | 55 | 70 | 18 | 132 | 0 | ||
| Total | 237180 | 646596 / 3862 | |||||||||||
|
Zinc
|
1901 | 21425 | 21415 | 21455 | 21055 | 21070 | 21180 | -355 | -245 | 61580 | 59820 | -7444 | |
| 1902 | 21090 | 21040 | 21095 | 20600 | 20630 | 20815 | -460 | -275 | 710728 | 226106 | 14248 | ||
| 1903 | 20865 | 20785 | 20865 | 20355 | 20395 | 20580 | -470 | -285 | 115300 | 110528 | 7346 | ||
| 1904 | 20680 | 20630 | 20680 | 20165 | 20215 | 20380 | -465 | -300 | 30918 | 51412 | 1910 | ||
| 1905 | 20500 | 20470 | 20500 | 19960 | 20000 | 20205 | -500 | -295 | 17186 | 21194 | 2798 | ||
| 1906 | 20345 | 20265 | 20265 | 19825 | 19875 | 20005 | -470 | -340 | 360 | 2316 | 136 | ||
| 1907 | 20190 | 20075 | 20095 | 19710 | 19740 | 19885 | -450 | -305 | 130 | 796 | 66 | ||
| 1908 | 20090 | 19915 | 19915 | 19625 | 19625 | 19715 | -465 | -375 | 18 | 1078 | 4 | ||
| 1909 | 20005 | 19835 | 19835 | 19560 | 19565 | 19690 | -440 | -315 | 28 | 1058 | -4 | ||
| 1910 | 19930 | 19785 | 19785 | 19510 | 19510 | 19650 | -420 | -280 | 30 | 388 | 8 | ||
| 1911 | 19795 | 19610 | 19610 | 19400 | 19400 | 19495 | -395 | -300 | 14 | 280 | -2 | ||
| 1912 | 19780 | 19450 | 19450 | 19450 | 19450 | 19450 | -330 | -330 | 2 | 18 | 0 | ||
| Total | 936294 | 474994 / 19066 | |||||||||||
豫公网安备41010502003434号