| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1901 | 47180 | 47100 | 47210 | 46760 | 46850 | 47000 | -330 | -180 | 12070 | 4100 | -5260 | |
| 1902 | 47170 | 47160 | 47250 | 46750 | 46900 | 47030 | -270 | -140 | 78416 | 111762 | -3594 | ||
| 1903 | 47180 | 47150 | 47270 | 46730 | 46890 | 47030 | -290 | -150 | 233818 | 211898 | 18746 | ||
| 1904 | 47210 | 47180 | 47300 | 46760 | 46900 | 47050 | -310 | -160 | 51030 | 98542 | 6746 | ||
| 1905 | 47210 | 47200 | 47290 | 46770 | 46890 | 47070 | -320 | -140 | 27660 | 64580 | 4778 | ||
| 1906 | 47160 | 47150 | 47280 | 46750 | 46920 | 47030 | -240 | -130 | 7024 | 22510 | 2474 | ||
| 1907 | 47220 | 47150 | 47300 | 46780 | 46900 | 47040 | -320 | -180 | 1358 | 7928 | 364 | ||
| 1908 | 47210 | 47230 | 47330 | 46810 | 46910 | 47050 | -300 | -160 | 1030 | 4968 | 284 | ||
| 1909 | 47180 | 47230 | 47330 | 46840 | 46930 | 47100 | -250 | -80 | 404 | 3532 | -40 | ||
| 1910 | 47250 | 47330 | 47340 | 46850 | 46950 | 47040 | -300 | -210 | 196 | 2696 | -2 | ||
| 1911 | 47280 | 47270 | 47330 | 46870 | 46900 | 47050 | -380 | -230 | 154 | 1560 | 82 | ||
| 1912 | 47260 | 47190 | 47320 | 46870 | 46970 | 47000 | -290 | -260 | 270 | 3508 | 26 | ||
| Total | 413430 | 537584 / 24604 | |||||||||||
|
Aluminium
|
1901 | 13295 | 13265 | 13280 | 13200 | 13210 | 13240 | -85 | -55 | 13670 | 44270 | -10180 | |
| 1902 | 13350 | 13330 | 13340 | 13245 | 13270 | 13290 | -80 | -60 | 58062 | 152524 | -800 | ||
| 1903 | 13380 | 13370 | 13375 | 13255 | 13285 | 13320 | -95 | -60 | 176018 | 282034 | 9746 | ||
| 1904 | 13425 | 13395 | 13420 | 13305 | 13330 | 13360 | -95 | -65 | 37690 | 104212 | 4054 | ||
| 1905 | 13470 | 13440 | 13455 | 13350 | 13370 | 13395 | -100 | -75 | 20980 | 68506 | 3902 | ||
| 1906 | 13510 | 13490 | 13495 | 13380 | 13410 | 13440 | -100 | -70 | 6878 | 39112 | 2116 | ||
| 1907 | 13560 | 13525 | 13545 | 13440 | 13465 | 13500 | -95 | -60 | 3706 | 22574 | 1244 | ||
| 1908 | 13630 | 13600 | 13600 | 13500 | 13520 | 13520 | -110 | -110 | 714 | 2522 | 306 | ||
| 1909 | 13660 | 13655 | 13655 | 13555 | 13580 | 13605 | -80 | -55 | 40 | 594 | 16 | ||
| 1910 | 13715 | 13715 | 13715 | 0 | 0 | 0 | 554 | 0 | |||||
| 1911 | 13805 | 13805 | 13805 | 0 | 0 | 0 | 378 | 0 | |||||
| 1912 | 13810 | 13855 | 13855 | 13750 | 13760 | 13785 | -50 | -25 | 6 | 296 | 2 | ||
| Total | 317764 | 717576 / 10406 | |||||||||||
|
Zinc
|
1901 | 21235 | 21335 | 21520 | 21325 | 21430 | 21450 | 195 | 215 | 6430 | 3580 | -5360 | |
| 1902 | 20555 | 20670 | 20815 | 20595 | 20635 | 20685 | 80 | 130 | 150122 | 108674 | -10746 | ||
| 1903 | 20280 | 20355 | 20500 | 20245 | 20285 | 20365 | 5 | 85 | 524280 | 193654 | 9614 | ||
| 1904 | 20015 | 20105 | 20225 | 19975 | 20020 | 20090 | 5 | 75 | 63210 | 85606 | -1700 | ||
| 1905 | 19785 | 19860 | 19990 | 19735 | 19760 | 19855 | -25 | 70 | 35504 | 35302 | 1590 | ||
| 1906 | 19600 | 19655 | 19750 | 19500 | 19545 | 19625 | -55 | 25 | 5266 | 6248 | 452 | ||
| 1907 | 19430 | 19450 | 19550 | 19325 | 19360 | 19425 | -70 | -5 | 458 | 1500 | 46 | ||
| 1908 | 19270 | 19375 | 19375 | 19200 | 19215 | 19250 | -55 | -20 | 44 | 1054 | 8 | ||
| 1909 | 19170 | 19205 | 19260 | 19075 | 19100 | 19160 | -70 | -10 | 58 | 1140 | -4 | ||
| 1910 | 19060 | 19125 | 19165 | 19045 | 19045 | 19100 | -15 | 40 | 12 | 446 | 6 | ||
| 1911 | 18980 | 18985 | 19005 | 18885 | 18910 | 18955 | -70 | -25 | 34 | 284 | -4 | ||
| 1912 | 18865 | 18920 | 19030 | 18795 | 18795 | 18895 | -70 | 30 | 78 | 266 | 24 | ||
| Total | 785496 | 437754 / -6074 | |||||||||||
豫公网安备41010502003434号