| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1902 | 47870 | 47630 | 47790 | 47480 | 47500 | 47570 | -370 | -300 | 40616 | 79412 | -5380 | |
| 1903 | 47950 | 47660 | 47850 | 47500 | 47530 | 47650 | -420 | -300 | 129522 | 191478 | -3096 | ||
| 1904 | 47900 | 47620 | 47850 | 47510 | 47540 | 47640 | -360 | -260 | 58174 | 119878 | 6750 | ||
| 1905 | 47820 | 47610 | 47780 | 47460 | 47500 | 47570 | -320 | -250 | 23950 | 96274 | 5504 | ||
| 1906 | 47760 | 47530 | 47710 | 47400 | 47470 | 47520 | -290 | -240 | 8692 | 51312 | 1076 | ||
| 1907 | 47770 | 47550 | 47730 | 47430 | 47500 | 47510 | -270 | -260 | 1400 | 10064 | -58 | ||
| 1908 | 47850 | 47640 | 47750 | 47470 | 47510 | 47570 | -340 | -280 | 590 | 5210 | 22 | ||
| 1909 | 47810 | 47690 | 47720 | 47500 | 47500 | 47560 | -310 | -250 | 298 | 3688 | -42 | ||
| 1910 | 47890 | 47610 | 47720 | 47500 | 47570 | 47650 | -320 | -240 | 48 | 3100 | -4 | ||
| 1911 | 47900 | 47670 | 47790 | 47520 | 47520 | 47550 | -380 | -350 | 164 | 1736 | 24 | ||
| 1912 | 47910 | 47680 | 47750 | 47510 | 47520 | 47530 | -390 | -380 | 618 | 4722 | 366 | ||
| 2001 | 47890 | 47740 | 47740 | 47550 | 47550 | 47640 | -340 | -250 | 78 | 208 | 56 | ||
| Total | 264150 | 567082 / 5218 | |||||||||||
|
Aluminium
|
1902 | 13480 | 13470 | 13470 | 13345 | 13355 | 13390 | -125 | -90 | 24636 | 114420 | -6728 | |
| 1903 | 13530 | 13495 | 13500 | 13380 | 13395 | 13440 | -135 | -90 | 140958 | 235480 | -5436 | ||
| 1904 | 13540 | 13515 | 13515 | 13405 | 13420 | 13460 | -120 | -80 | 48818 | 127862 | 6170 | ||
| 1905 | 13540 | 13520 | 13520 | 13405 | 13415 | 13460 | -125 | -80 | 39014 | 137680 | 8328 | ||
| 1906 | 13560 | 13545 | 13545 | 13420 | 13430 | 13480 | -130 | -80 | 9366 | 75848 | 1742 | ||
| 1907 | 13615 | 13570 | 13585 | 13465 | 13465 | 13535 | -150 | -80 | 1818 | 28564 | 162 | ||
| 1908 | 13660 | 13605 | 13635 | 13510 | 13540 | 13545 | -120 | -115 | 2568 | 6642 | -622 | ||
| 1909 | 13730 | 13680 | 13685 | 13570 | 13570 | 13620 | -160 | -110 | 248 | 1400 | 162 | ||
| 1910 | 13770 | 13665 | 13665 | 13640 | 13640 | 13655 | -130 | -115 | 92 | 758 | 88 | ||
| 1911 | 13830 | 13715 | 13715 | 13715 | 13715 | 13715 | -115 | -115 | 2 | 462 | 0 | ||
| 1912 | 13890 | 13740 | 13740 | 13740 | 13740 | 13740 | -150 | -150 | 2 | 318 | 0 | ||
| 2001 | 13800 | 13890 | 13890 | 13890 | 13890 | 13890 | 90 | 90 | 2 | 42 | -2 | ||
| Total | 267524 | 729476 / 3864 | |||||||||||
|
Zinc
|
1902 | 21755 | 21605 | 21815 | 21505 | 21570 | 21620 | -185 | -135 | 53972 | 71516 | -7242 | |
| 1903 | 21510 | 21360 | 21585 | 21230 | 21300 | 21400 | -210 | -110 | 475284 | 225936 | -8956 | ||
| 1904 | 21205 | 21125 | 21315 | 20945 | 21015 | 21105 | -190 | -100 | 76514 | 85392 | 2458 | ||
| 1905 | 20900 | 20820 | 21030 | 20640 | 20695 | 20800 | -205 | -100 | 30534 | 46568 | 804 | ||
| 1906 | 20620 | 20510 | 20740 | 20370 | 20420 | 20520 | -200 | -100 | 4170 | 7502 | 246 | ||
| 1907 | 20390 | 20325 | 20510 | 20155 | 20215 | 20270 | -175 | -120 | 388 | 2134 | -4 | ||
| 1908 | 20195 | 20150 | 20285 | 20085 | 20085 | 20170 | -110 | -25 | 28 | 1170 | 18 | ||
| 1909 | 20090 | 20050 | 20090 | 19870 | 19870 | 19980 | -220 | -110 | 32 | 1214 | -2 | ||
| 1910 | 19995 | 19915 | 20050 | 19750 | 19750 | 19915 | -245 | -80 | 14 | 452 | -4 | ||
| 1911 | 19865 | 19830 | 19830 | 19650 | 19675 | 19785 | -190 | -80 | 26 | 294 | 4 | ||
| 1912 | 19780 | 19750 | 19760 | 19595 | 19595 | 19700 | -185 | -80 | 6 | 482 | -4 | ||
| 2001 | 19615 | 19720 | 19735 | 19445 | 19495 | 19555 | -120 | -60 | 30 | 108 | 2 | ||
| Total | 640998 | 442768 / -12680 | |||||||||||
豫公网安备41010502003434号