| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1901 | 47280 | 47320 | 47370 | 46330 | 47230 | 46830 | -50 | -450 | 31440 | 34040 | -4320 | |
| 1902 | 47240 | 47230 | 47400 | 46250 | 47180 | 46810 | -60 | -430 | 186850 | 127934 | -7244 | ||
| 1903 | 47210 | 47200 | 47370 | 46210 | 47140 | 46760 | -70 | -450 | 348086 | 201274 | 18012 | ||
| 1904 | 47230 | 47190 | 47380 | 46220 | 47160 | 46810 | -70 | -420 | 65950 | 79550 | 8232 | ||
| 1905 | 47230 | 47230 | 47380 | 46260 | 47180 | 46830 | -50 | -400 | 46054 | 54702 | 4156 | ||
| 1906 | 47230 | 47280 | 47360 | 46260 | 47170 | 46790 | -60 | -440 | 5030 | 17766 | 1236 | ||
| 1907 | 47250 | 47290 | 47370 | 46310 | 47190 | 46780 | -60 | -470 | 2102 | 6700 | 598 | ||
| 1908 | 47260 | 47300 | 47380 | 46350 | 47200 | 46830 | -60 | -430 | 1842 | 4408 | -20 | ||
| 1909 | 47270 | 47310 | 47410 | 46370 | 47200 | 46840 | -70 | -430 | 1308 | 3410 | 506 | ||
| 1910 | 47280 | 47300 | 47450 | 46360 | 47220 | 46860 | -60 | -420 | 1418 | 2066 | 714 | ||
| 1911 | 47280 | 47440 | 47440 | 46430 | 47230 | 46780 | -50 | -500 | 640 | 1510 | 178 | ||
| 1912 | 47320 | 47310 | 47310 | 46420 | 47280 | 46810 | -40 | -510 | 980 | 2512 | 656 | ||
| Total | 691700 | 535872 / 22704 | |||||||||||
|
Aluminium
|
1901 | 13300 | 13290 | 13355 | 13215 | 13345 | 13315 | 45 | 15 | 15270 | 82950 | -3060 | |
| 1902 | 13350 | 13325 | 13405 | 13245 | 13400 | 13345 | 50 | -5 | 167108 | 187638 | -18922 | ||
| 1903 | 13400 | 13375 | 13450 | 13290 | 13435 | 13390 | 35 | -10 | 121772 | 222090 | 11722 | ||
| 1904 | 13460 | 13440 | 13490 | 13340 | 13480 | 13445 | 20 | -15 | 38444 | 82634 | 1776 | ||
| 1905 | 13500 | 13500 | 13535 | 13390 | 13515 | 13485 | 15 | -15 | 13898 | 57122 | 1510 | ||
| 1906 | 13550 | 13515 | 13585 | 13445 | 13565 | 13530 | 15 | -20 | 6164 | 33058 | 2794 | ||
| 1907 | 13610 | 13575 | 13650 | 13520 | 13640 | 13605 | 30 | -5 | 1428 | 18292 | 612 | ||
| 1908 | 13670 | 13675 | 13700 | 13630 | 13670 | 13670 | 0 | 0 | 88 | 1552 | -48 | ||
| 1909 | 13695 | 13745 | 13765 | 13695 | 13765 | 13740 | 70 | 45 | 10 | 470 | 4 | ||
| 1910 | 13780 | 13780 | 13780 | 0 | 0 | 0 | 556 | 0 | |||||
| 1911 | 13820 | 13820 | 13820 | 0 | 0 | 0 | 376 | 0 | |||||
| 1912 | 13885 | 13875 | 13875 | 13865 | 13865 | 13870 | -20 | -15 | 4 | 290 | 0 | ||
| Total | 364186 | 687028 / -3612 | |||||||||||
|
Zinc
|
1901 | 20840 | 20790 | 20990 | 20485 | 20950 | 20795 | 110 | -45 | 13010 | 22790 | -2260 | |
| 1902 | 20370 | 20350 | 20515 | 19965 | 20490 | 20250 | 120 | -120 | 711210 | 146152 | -10406 | ||
| 1903 | 20025 | 20025 | 20225 | 19660 | 20200 | 19965 | 175 | -60 | 404112 | 157968 | 4148 | ||
| 1904 | 19755 | 19755 | 19990 | 19410 | 19960 | 19730 | 205 | -25 | 87672 | 83320 | -324 | ||
| 1905 | 19515 | 19500 | 19730 | 19185 | 19710 | 19485 | 195 | -30 | 32962 | 31594 | 2218 | ||
| 1906 | 19275 | 19330 | 19530 | 18980 | 19520 | 19290 | 245 | 15 | 3704 | 3854 | 468 | ||
| 1907 | 19125 | 19265 | 19345 | 18870 | 19330 | 19105 | 205 | -20 | 238 | 1280 | -4 | ||
| 1908 | 19015 | 19055 | 19220 | 18755 | 19220 | 19025 | 205 | 10 | 114 | 1088 | -12 | ||
| 1909 | 18875 | 18955 | 19060 | 18625 | 18960 | 18860 | 85 | -15 | 80 | 1146 | -4 | ||
| 1910 | 18805 | 18885 | 19015 | 18555 | 19010 | 18725 | 205 | -80 | 62 | 450 | 20 | ||
| 1911 | 18640 | 18750 | 18920 | 18475 | 18870 | 18735 | 230 | 95 | 58 | 320 | -2 | ||
| 1912 | 18605 | 18620 | 18775 | 18355 | 18755 | 18590 | 150 | -15 | 116 | 184 | 12 | ||
| Total | 1253338 | 450146 / -6146 | |||||||||||
豫公网安备41010502003434号