| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1902 | 47970 | 48200 | 48200 | 47840 | 47900 | 48000 | -70 | 30 | 5980 | 25070 | -1360 | |
| 1903 | 48170 | 48480 | 48520 | 48020 | 48090 | 48200 | -80 | 30 | 68360 | 158532 | -6796 | ||
| 1904 | 48330 | 48640 | 48650 | 48150 | 48200 | 48350 | -130 | 20 | 130306 | 184008 | 4700 | ||
| 1905 | 48230 | 48480 | 48540 | 48060 | 48110 | 48260 | -120 | 30 | 33898 | 127484 | 1728 | ||
| 1906 | 48210 | 48380 | 48500 | 48010 | 48080 | 48210 | -130 | 0 | 14480 | 79148 | 2860 | ||
| 1907 | 48210 | 48420 | 48480 | 48010 | 48050 | 48170 | -160 | -40 | 3244 | 15524 | 1398 | ||
| 1908 | 48190 | 48460 | 48460 | 48030 | 48050 | 48180 | -140 | -10 | 1356 | 9568 | 878 | ||
| 1909 | 48230 | 48500 | 48500 | 48070 | 48130 | 48190 | -100 | -40 | 662 | 4758 | 312 | ||
| 1910 | 48260 | 48420 | 48420 | 48090 | 48110 | 48200 | -150 | -60 | 130 | 2776 | 44 | ||
| 1911 | 48280 | 48440 | 48440 | 48100 | 48170 | 48210 | -110 | -70 | 94 | 1620 | 14 | ||
| 1912 | 48320 | 48470 | 48470 | 48100 | 48160 | 48240 | -160 | -80 | 146 | 5216 | 26 | ||
| 2001 | 48390 | 48340 | 48470 | 48150 | 48190 | 48240 | -200 | -150 | 76 | 298 | 28 | ||
| Total | 258732 | 614002 / 3832 | |||||||||||
|
Aluminium
|
1902 | 13340 | 13335 | 13370 | 13300 | 13360 | 13335 | 20 | -5 | 14460 | 38000 | -9560 | |
| 1903 | 13385 | 13390 | 13400 | 13335 | 13385 | 13370 | 0 | -15 | 110810 | 224276 | -8490 | ||
| 1904 | 13430 | 13430 | 13445 | 13385 | 13440 | 13415 | 10 | -15 | 71594 | 205494 | 10728 | ||
| 1905 | 13430 | 13435 | 13440 | 13380 | 13425 | 13410 | -5 | -20 | 47134 | 213298 | 8210 | ||
| 1906 | 13450 | 13450 | 13450 | 13400 | 13430 | 13430 | -20 | -20 | 18336 | 97132 | 3816 | ||
| 1907 | 13500 | 13505 | 13505 | 13440 | 13490 | 13480 | -10 | -20 | 5590 | 33380 | 994 | ||
| 1908 | 13540 | 13530 | 13530 | 13485 | 13525 | 13520 | -15 | -20 | 4074 | 13318 | 1496 | ||
| 1909 | 13580 | 13570 | 13585 | 13560 | 13585 | 13570 | 5 | -10 | 16 | 1588 | 12 | ||
| 1910 | 13605 | 13615 | 13620 | 13605 | 13620 | 13610 | 15 | 5 | 72 | 744 | -40 | ||
| 1911 | 13690 | 13645 | 13660 | 13645 | 13660 | 13655 | -30 | -35 | 16 | 580 | 6 | ||
| 1912 | 13730 | 13710 | 13710 | 13710 | 13710 | 13710 | -20 | -20 | 6 | 494 | 0 | ||
| 2001 | 13750 | 13725 | 13765 | 13725 | 13765 | 13755 | 15 | 5 | 10 | 68 | 8 | ||
| Total | 272118 | 828372 / 7180 | |||||||||||
|
Zinc
|
1902 | 21515 | 21540 | 21540 | 21235 | 21430 | 21395 | -85 | -120 | 4570 | 9740 | -930 | |
| 1903 | 21460 | 21470 | 21545 | 21180 | 21400 | 21345 | -60 | -115 | 330224 | 152016 | -9546 | ||
| 1904 | 21240 | 21340 | 21350 | 21005 | 21235 | 21165 | -5 | -75 | 208540 | 172854 | 11712 | ||
| 1905 | 20925 | 21000 | 21045 | 20730 | 20920 | 20875 | -5 | -50 | 67916 | 85826 | 4094 | ||
| 1906 | 20675 | 20750 | 20760 | 20470 | 20635 | 20615 | -40 | -60 | 14984 | 26122 | 3200 | ||
| 1907 | 20475 | 20535 | 20565 | 20290 | 20395 | 20410 | -80 | -65 | 1604 | 4144 | 176 | ||
| 1908 | 20350 | 20325 | 20325 | 20120 | 20205 | 20190 | -145 | -160 | 104 | 1610 | 68 | ||
| 1909 | 20205 | 20205 | 20205 | 20020 | 20110 | 20120 | -95 | -85 | 64 | 1378 | 8 | ||
| 1910 | 20115 | 20130 | 20155 | 19970 | 20000 | 20040 | -115 | -75 | 40 | 446 | -8 | ||
| 1911 | 20020 | 19910 | 19940 | 19895 | 19925 | 19910 | -95 | -110 | 24 | 308 | 0 | ||
| 1912 | 19920 | 20000 | 20000 | 19760 | 19820 | 19830 | -100 | -90 | 30 | 714 | -4 | ||
| 2001 | 19880 | 19930 | 19930 | 19690 | 19765 | 19780 | -115 | -100 | 74 | 402 | 60 | ||
| Total | 628174 | 455560 / 8830 | |||||||||||
豫公网安备41010502003434号