| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1901 | 47000 | 46750 | 47060 | 46700 | 46940 | 46880 | -60 | -120 | 3210 | 2150 | -1950 | |
| 1902 | 47030 | 46850 | 47060 | 46710 | 46990 | 46920 | -40 | -110 | 54852 | 111354 | -408 | ||
| 1903 | 47030 | 46830 | 47080 | 46690 | 47000 | 46880 | -30 | -150 | 172170 | 207730 | -4168 | ||
| 1904 | 47050 | 46810 | 47090 | 46720 | 46980 | 46920 | -70 | -130 | 36534 | 101598 | 3056 | ||
| 1905 | 47070 | 46850 | 47080 | 46730 | 46980 | 46910 | -90 | -160 | 19668 | 66630 | 2050 | ||
| 1906 | 47030 | 46840 | 47060 | 46720 | 46930 | 46940 | -100 | -90 | 9816 | 27610 | 5100 | ||
| 1907 | 47040 | 46840 | 47070 | 46740 | 46940 | 46990 | -100 | -50 | 1664 | 8440 | 512 | ||
| 1908 | 47050 | 46860 | 47090 | 46800 | 46980 | 46990 | -70 | -60 | 982 | 5132 | 164 | ||
| 1909 | 47100 | 46910 | 47100 | 46800 | 46980 | 46980 | -120 | -120 | 466 | 3694 | 162 | ||
| 1910 | 47040 | 46940 | 47070 | 46820 | 47030 | 46960 | -10 | -80 | 394 | 2928 | 232 | ||
| 1911 | 47050 | 46910 | 47100 | 46820 | 47020 | 46960 | -30 | -90 | 74 | 1574 | 14 | ||
| 1912 | 47000 | 46910 | 47080 | 46790 | 47030 | 46990 | 30 | -10 | 330 | 3718 | 210 | ||
| Total | 300160 | 542558 / 4974 | |||||||||||
|
Aluminium
|
1901 | 13240 | 13210 | 13260 | 13145 | 13250 | 13190 | 10 | -50 | 14290 | 35410 | -8860 | |
| 1902 | 13290 | 13255 | 13285 | 13200 | 13275 | 13240 | -15 | -50 | 64126 | 139608 | -12916 | ||
| 1903 | 13320 | 13265 | 13335 | 13230 | 13315 | 13275 | -5 | -45 | 177696 | 282212 | 178 | ||
| 1904 | 13360 | 13325 | 13360 | 13265 | 13335 | 13305 | -25 | -55 | 55510 | 111806 | 7594 | ||
| 1905 | 13395 | 13340 | 13365 | 13300 | 13340 | 13335 | -55 | -60 | 32888 | 82174 | 13668 | ||
| 1906 | 13440 | 13400 | 13400 | 13340 | 13355 | 13370 | -85 | -70 | 18900 | 47640 | 8528 | ||
| 1907 | 13500 | 13425 | 13450 | 13390 | 13405 | 13420 | -95 | -80 | 3462 | 23882 | 1308 | ||
| 1908 | 13520 | 13490 | 13500 | 13455 | 13460 | 13480 | -60 | -40 | 1534 | 3324 | 802 | ||
| 1909 | 13605 | 13520 | 13555 | 13505 | 13510 | 13530 | -95 | -75 | 62 | 592 | -2 | ||
| 1910 | 13715 | 13630 | 13645 | 13570 | 13595 | 13585 | -120 | -130 | 64 | 580 | 26 | ||
| 1911 | 13805 | 13665 | 13665 | 13630 | 13650 | 13645 | -155 | -160 | 40 | 390 | 12 | ||
| 1912 | 13785 | 13710 | 13710 | 13690 | 13690 | 13700 | -95 | -85 | 32 | 316 | 20 | ||
| Total | 368604 | 727934 / 10358 | |||||||||||
|
Zinc
|
1901 | 21450 | 21490 | 21550 | 21440 | 21500 | 21490 | 50 | 40 | 2890 | 1080 | -2500 | |
| 1902 | 20685 | 20635 | 20880 | 20500 | 20850 | 20705 | 165 | 20 | 118598 | 108918 | 244 | ||
| 1903 | 20365 | 20280 | 20540 | 20125 | 20515 | 20365 | 150 | 0 | 577654 | 201924 | 8270 | ||
| 1904 | 20090 | 20000 | 20240 | 19845 | 20215 | 20065 | 125 | -25 | 66092 | 84550 | -1056 | ||
| 1905 | 19855 | 19750 | 19990 | 19585 | 19940 | 19815 | 85 | -40 | 36394 | 37474 | 2172 | ||
| 1906 | 19625 | 19500 | 19760 | 19365 | 19700 | 19605 | 75 | -20 | 6762 | 6862 | 614 | ||
| 1907 | 19425 | 19340 | 19540 | 19190 | 19490 | 19385 | 65 | -40 | 636 | 1652 | 152 | ||
| 1908 | 19250 | 19190 | 19325 | 19095 | 19300 | 19190 | 50 | -60 | 68 | 1074 | 20 | ||
| 1909 | 19160 | 19130 | 19250 | 18950 | 19210 | 19110 | 50 | -50 | 110 | 1140 | 0 | ||
| 1910 | 19100 | 18925 | 19145 | 18925 | 19085 | 19035 | -15 | -65 | 24 | 450 | 4 | ||
| 1911 | 18955 | 18825 | 19035 | 18820 | 19005 | 18925 | 50 | -30 | 44 | 290 | 6 | ||
| 1912 | 18895 | 18780 | 18935 | 18660 | 18865 | 18815 | -30 | -80 | 82 | 300 | 34 | ||
| Total | 809354 | 445714 / 7960 | |||||||||||
豫公网安备41010502003434号