| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1902 | 47930 | 48430 | 48430 | 47570 | 47980 | 48150 | 50 | 220 | 21750 | 36090 | -1560 | |
| 1903 | 48170 | 48600 | 48600 | 48170 | 48190 | 48360 | 20 | 190 | 91592 | 167466 | 1182 | ||
| 1904 | 48240 | 48710 | 48740 | 48290 | 48300 | 48440 | 60 | 200 | 84056 | 148576 | -4502 | ||
| 1905 | 48120 | 48440 | 48590 | 48210 | 48230 | 48350 | 110 | 230 | 36752 | 115758 | -3070 | ||
| 1906 | 48070 | 48200 | 48520 | 48150 | 48150 | 48300 | 80 | 230 | 12918 | 70178 | 954 | ||
| 1907 | 48070 | 48490 | 48490 | 48160 | 48180 | 48270 | 110 | 200 | 1454 | 13298 | 118 | ||
| 1908 | 48040 | 48380 | 48400 | 48120 | 48120 | 48270 | 80 | 230 | 714 | 7184 | 88 | ||
| 1909 | 48100 | 48520 | 48520 | 48180 | 48230 | 48320 | 130 | 220 | 276 | 4052 | 56 | ||
| 1910 | 48200 | 48400 | 48480 | 48220 | 48230 | 48310 | 30 | 110 | 122 | 2780 | -24 | ||
| 1911 | 48080 | 48400 | 48450 | 48190 | 48190 | 48320 | 110 | 240 | 130 | 1746 | 8 | ||
| 1912 | 48130 | 48420 | 48480 | 48200 | 48200 | 48360 | 70 | 230 | 174 | 5168 | 46 | ||
| 2001 | 48190 | 48440 | 48510 | 48290 | 48290 | 48410 | 100 | 220 | 36 | 284 | -4 | ||
| Total | 249974 | 572580 / -6708 | |||||||||||
|
Aluminium
|
1902 | 13405 | 13460 | 13465 | 13285 | 13285 | 13335 | -120 | -70 | 21810 | 83170 | -3180 | |
| 1903 | 13465 | 13530 | 13530 | 13305 | 13315 | 13385 | -150 | -80 | 106270 | 237772 | 15600 | ||
| 1904 | 13505 | 13540 | 13550 | 13360 | 13370 | 13425 | -135 | -80 | 74850 | 174628 | 10264 | ||
| 1905 | 13505 | 13550 | 13550 | 13355 | 13365 | 13420 | -140 | -85 | 55120 | 190104 | 6958 | ||
| 1906 | 13530 | 13630 | 13645 | 13380 | 13385 | 13440 | -145 | -90 | 23852 | 87864 | 2466 | ||
| 1907 | 13580 | 13610 | 13610 | 13425 | 13440 | 13490 | -140 | -90 | 3674 | 29990 | 142 | ||
| 1908 | 13610 | 13640 | 13640 | 13485 | 13485 | 13540 | -125 | -70 | 1028 | 6802 | 108 | ||
| 1909 | 13635 | 13300 | 13665 | 13300 | 13525 | 13555 | -110 | -80 | 272 | 1520 | 72 | ||
| 1910 | 13725 | 13725 | 13725 | 13530 | 13625 | 13605 | -100 | -120 | 36 | 794 | -24 | ||
| 1911 | 13745 | 13720 | 13720 | 13625 | 13635 | 13655 | -110 | -90 | 14 | 548 | -6 | ||
| 1912 | 13830 | 13750 | 13750 | 13750 | 13750 | 13750 | -80 | -80 | 4 | 474 | -4 | ||
| 2001 | 13800 | 13800 | 13800 | 0 | 0 | 0 | 64 | 0 | |||||
| Total | 286930 | 813730 / 32396 | |||||||||||
|
Zinc
|
1902 | 22425 | 22310 | 22390 | 21750 | 21750 | 21950 | -675 | -475 | 13260 | 26670 | -6820 | |
| 1903 | 22305 | 22300 | 22305 | 21580 | 21610 | 21845 | -695 | -460 | 287576 | 176066 | -1272 | ||
| 1904 | 22015 | 22030 | 22050 | 21365 | 21370 | 21605 | -645 | -410 | 135664 | 142074 | 13754 | ||
| 1905 | 21650 | 21615 | 21665 | 21035 | 21035 | 21295 | -615 | -355 | 54496 | 71454 | 5302 | ||
| 1906 | 21365 | 21490 | 21490 | 20805 | 20805 | 21105 | -560 | -260 | 11018 | 18450 | 558 | ||
| 1907 | 21135 | 21100 | 21140 | 20535 | 20560 | 20790 | -575 | -345 | 1522 | 2866 | 186 | ||
| 1908 | 20970 | 20815 | 20890 | 20405 | 20415 | 20655 | -555 | -315 | 100 | 1340 | 60 | ||
| 1909 | 20835 | 21120 | 21120 | 20260 | 20320 | 20570 | -515 | -265 | 74 | 1310 | 14 | ||
| 1910 | 20780 | 20655 | 20685 | 20180 | 20180 | 20465 | -600 | -315 | 46 | 448 | 0 | ||
| 1911 | 20615 | 20545 | 20590 | 20105 | 20170 | 20330 | -445 | -285 | 42 | 278 | 0 | ||
| 1912 | 20590 | 20395 | 20475 | 20035 | 20070 | 20170 | -520 | -420 | 70 | 580 | 38 | ||
| 2001 | 20415 | 20335 | 20335 | 19955 | 19955 | 20165 | -460 | -250 | 38 | 122 | 0 | ||
| Total | 503906 | 441658 / 11820 | |||||||||||
豫公网安备41010502003434号