| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1901 | 47460 | 47280 | 47290 | 47000 | 47270 | 47180 | -190 | -280 | 16200 | 9360 | -5150 | |
| 1902 | 47500 | 47360 | 47360 | 46980 | 47290 | 47170 | -210 | -330 | 74816 | 115356 | -808 | ||
| 1903 | 47540 | 47340 | 47350 | 46970 | 47320 | 47180 | -220 | -360 | 224400 | 193152 | 10516 | ||
| 1904 | 47550 | 47300 | 47360 | 46990 | 47320 | 47210 | -230 | -340 | 50258 | 91796 | 2992 | ||
| 1905 | 47560 | 47470 | 47470 | 47010 | 47310 | 47210 | -250 | -350 | 23884 | 59802 | 4482 | ||
| 1906 | 47570 | 47370 | 47370 | 47010 | 47280 | 47160 | -290 | -410 | 4338 | 20036 | 958 | ||
| 1907 | 47630 | 47340 | 47340 | 47030 | 47320 | 47220 | -310 | -410 | 894 | 7564 | 288 | ||
| 1908 | 47620 | 47300 | 47330 | 47040 | 47320 | 47210 | -300 | -410 | 330 | 4684 | 60 | ||
| 1909 | 47610 | 47300 | 47350 | 47070 | 47320 | 47180 | -290 | -430 | 212 | 3572 | 72 | ||
| 1910 | 47650 | 47380 | 47380 | 47130 | 47330 | 47250 | -320 | -400 | 92 | 2698 | -10 | ||
| 1911 | 47660 | 47380 | 47400 | 47140 | 47330 | 47280 | -330 | -380 | 126 | 1478 | 4 | ||
| 1912 | 47570 | 47410 | 47410 | 47130 | 47310 | 47260 | -260 | -310 | 352 | 3482 | 188 | ||
| Total | 395902 | 512980 / 13592 | |||||||||||
|
Aluminium
|
1901 | 13330 | 13315 | 13325 | 13260 | 13300 | 13295 | -30 | -35 | 12380 | 54450 | -8930 | |
| 1902 | 13385 | 13375 | 13390 | 13305 | 13340 | 13350 | -45 | -35 | 57672 | 153324 | -2654 | ||
| 1903 | 13420 | 13400 | 13425 | 13335 | 13385 | 13380 | -35 | -40 | 148996 | 272288 | 5276 | ||
| 1904 | 13465 | 13450 | 13465 | 13380 | 13430 | 13425 | -35 | -40 | 42560 | 100158 | 5252 | ||
| 1905 | 13510 | 13490 | 13505 | 13430 | 13460 | 13470 | -50 | -40 | 18630 | 64604 | 3240 | ||
| 1906 | 13545 | 13545 | 13550 | 13480 | 13495 | 13510 | -50 | -35 | 4356 | 36996 | 976 | ||
| 1907 | 13605 | 13585 | 13605 | 13525 | 13555 | 13560 | -50 | -45 | 650 | 21330 | -38 | ||
| 1908 | 13650 | 13595 | 13650 | 13590 | 13630 | 13630 | -20 | -20 | 700 | 2216 | 106 | ||
| 1909 | 13700 | 13645 | 13720 | 13630 | 13685 | 13660 | -15 | -40 | 14 | 578 | -2 | ||
| 1910 | 13770 | 13715 | 13715 | 13715 | 13715 | 13715 | -55 | -55 | 2 | 554 | 2 | ||
| 1911 | 13805 | 13805 | 13805 | 0 | 0 | 0 | 378 | 0 | |||||
| 1912 | 13845 | 13790 | 13875 | 13760 | 13875 | 13810 | 30 | -35 | 16 | 294 | 4 | ||
| Total | 285976 | 707170 / 3232 | |||||||||||
|
Zinc
|
1901 | 21175 | 21230 | 21340 | 21020 | 21310 | 21235 | 135 | 60 | 6280 | 8940 | -4210 | |
| 1902 | 20740 | 20590 | 20720 | 20420 | 20695 | 20555 | -45 | -185 | 236490 | 119420 | -15176 | ||
| 1903 | 20495 | 20310 | 20460 | 20120 | 20400 | 20280 | -95 | -215 | 542534 | 184040 | -2494 | ||
| 1904 | 20280 | 20075 | 20230 | 19870 | 20155 | 20015 | -125 | -265 | 82016 | 87306 | -2540 | ||
| 1905 | 20075 | 19870 | 19970 | 19640 | 19915 | 19785 | -160 | -290 | 51076 | 33712 | -2066 | ||
| 1906 | 19845 | 19670 | 19750 | 19420 | 19710 | 19600 | -135 | -245 | 6458 | 5796 | 576 | ||
| 1907 | 19645 | 19525 | 19550 | 19265 | 19505 | 19430 | -140 | -215 | 694 | 1454 | 270 | ||
| 1908 | 19525 | 19330 | 19405 | 19070 | 19330 | 19270 | -195 | -255 | 80 | 1046 | -18 | ||
| 1909 | 19440 | 19250 | 19300 | 19050 | 19240 | 19170 | -200 | -270 | 88 | 1144 | 20 | ||
| 1910 | 19345 | 19035 | 19125 | 19000 | 19125 | 19060 | -220 | -285 | 14 | 440 | 6 | ||
| 1911 | 19150 | 18970 | 19070 | 18900 | 19035 | 18980 | -115 | -170 | 26 | 288 | 0 | ||
| 1912 | 19080 | 18885 | 18990 | 18740 | 18975 | 18865 | -105 | -215 | 58 | 242 | 20 | ||
| Total | 925814 | 443828 / -25612 | |||||||||||
豫公网安备41010502003434号