| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1902 | 48150 | 48000 | 48240 | 47520 | 47890 | 48050 | -260 | -100 | 23220 | 32530 | -3560 | |
| 1903 | 48360 | 48310 | 48450 | 48060 | 48110 | 48290 | -250 | -70 | 106656 | 166960 | -506 | ||
| 1904 | 48440 | 48440 | 48570 | 48210 | 48260 | 48420 | -180 | -20 | 92084 | 158376 | 9800 | ||
| 1905 | 48350 | 48320 | 48480 | 48150 | 48200 | 48340 | -150 | -10 | 31910 | 118170 | 2412 | ||
| 1906 | 48300 | 48290 | 48430 | 48100 | 48140 | 48290 | -160 | -10 | 12376 | 73246 | 3068 | ||
| 1907 | 48270 | 48320 | 48420 | 48120 | 48160 | 48300 | -110 | 30 | 1580 | 13642 | 344 | ||
| 1908 | 48270 | 48350 | 48460 | 48110 | 48120 | 48280 | -150 | 10 | 1078 | 7560 | 376 | ||
| 1909 | 48320 | 48360 | 48440 | 48160 | 48180 | 48330 | -140 | 10 | 424 | 4050 | -2 | ||
| 1910 | 48310 | 48450 | 48480 | 48160 | 48190 | 48380 | -120 | 70 | 458 | 2626 | -154 | ||
| 1911 | 48320 | 48370 | 48470 | 48180 | 48210 | 48380 | -110 | 60 | 274 | 1640 | -106 | ||
| 1912 | 48360 | 48370 | 48480 | 48190 | 48220 | 48360 | -140 | 0 | 574 | 5128 | -40 | ||
| 2001 | 48410 | 48420 | 48500 | 48230 | 48230 | 48380 | -180 | -30 | 74 | 250 | -34 | ||
| Total | 270708 | 584178 / 11598 | |||||||||||
|
Aluminium
|
1902 | 13335 | 13305 | 13355 | 13295 | 13320 | 13310 | -15 | -25 | 38260 | 72640 | -10530 | |
| 1903 | 13385 | 13310 | 13390 | 13310 | 13365 | 13360 | -20 | -25 | 124682 | 244518 | 6746 | ||
| 1904 | 13425 | 13365 | 13440 | 13365 | 13405 | 13410 | -20 | -15 | 62638 | 179868 | 5240 | ||
| 1905 | 13420 | 13360 | 13430 | 13355 | 13410 | 13405 | -10 | -15 | 34600 | 197450 | 7346 | ||
| 1906 | 13440 | 13355 | 13445 | 13355 | 13420 | 13425 | -20 | -15 | 14120 | 91478 | 3614 | ||
| 1907 | 13490 | 13440 | 13490 | 13440 | 13465 | 13470 | -25 | -20 | 1656 | 30452 | 462 | ||
| 1908 | 13540 | 13485 | 13530 | 13485 | 13525 | 13515 | -15 | -25 | 3132 | 8344 | 1542 | ||
| 1909 | 13555 | 13545 | 13565 | 13535 | 13565 | 13550 | 10 | -5 | 146 | 1598 | 78 | ||
| 1910 | 13605 | 13600 | 13605 | 13590 | 13605 | 13600 | 0 | -5 | 30 | 774 | -20 | ||
| 1911 | 13655 | 13655 | 13655 | 0 | 0 | 0 | 548 | 0 | |||||
| 1912 | 13750 | 13750 | 13750 | 0 | 0 | 0 | 474 | 0 | |||||
| 2001 | 13800 | 13800 | 13800 | 0 | 0 | 0 | 64 | 0 | |||||
| Total | 279264 | 828208 / 14478 | |||||||||||
|
Zinc
|
1902 | 21950 | 21770 | 21850 | 21655 | 21730 | 21720 | -220 | -230 | 13700 | 19290 | -7380 | |
| 1903 | 21845 | 21625 | 21705 | 21535 | 21620 | 21620 | -225 | -225 | 302240 | 173342 | -2724 | ||
| 1904 | 21605 | 21410 | 21465 | 21315 | 21405 | 21395 | -200 | -210 | 139780 | 145918 | 3844 | ||
| 1905 | 21295 | 21100 | 21160 | 21005 | 21090 | 21085 | -205 | -210 | 49550 | 79278 | 7824 | ||
| 1906 | 21105 | 20805 | 20920 | 20760 | 20850 | 20825 | -255 | -280 | 7754 | 19816 | 1366 | ||
| 1907 | 20790 | 20585 | 20720 | 20545 | 20610 | 20615 | -180 | -175 | 1358 | 3018 | 152 | ||
| 1908 | 20655 | 20545 | 20545 | 20375 | 20470 | 20440 | -185 | -215 | 202 | 1454 | 114 | ||
| 1909 | 20570 | 20335 | 20385 | 20285 | 20310 | 20350 | -260 | -220 | 122 | 1368 | 58 | ||
| 1910 | 20465 | 20205 | 20255 | 20165 | 20165 | 20225 | -300 | -240 | 60 | 454 | 6 | ||
| 1911 | 20330 | 20090 | 20160 | 20090 | 20160 | 20135 | -170 | -195 | 50 | 306 | 28 | ||
| 1912 | 20170 | 20085 | 20110 | 19985 | 20070 | 20080 | -100 | -90 | 186 | 718 | 138 | ||
| 2001 | 20165 | 19975 | 20010 | 19925 | 19935 | 19970 | -230 | -195 | 24 | 122 | 0 | ||
| Total | 515026 | 445084 / 3426 | |||||||||||
豫公网安备41010502003434号