| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1905 | 49150 | 49080 | 49120 | 48860 | 48950 | 49000 | -200 | -150 | 68164 | 119802 | -17318 | |
| 1906 | 49150 | 49050 | 49130 | 48830 | 48960 | 48980 | -190 | -170 | 149314 | 190466 | 2986 | ||
| 1907 | 49140 | 49050 | 49120 | 48850 | 48950 | 48980 | -190 | -160 | 51286 | 113624 | 6296 | ||
| 1908 | 49160 | 49050 | 49130 | 48850 | 48950 | 48990 | -210 | -170 | 15764 | 45064 | 2288 | ||
| 1909 | 49160 | 49070 | 49130 | 48830 | 48960 | 48990 | -200 | -170 | 6914 | 22778 | 1628 | ||
| 1910 | 49190 | 49000 | 49140 | 48860 | 49020 | 49030 | -170 | -160 | 2600 | 8244 | 836 | ||
| 1911 | 49170 | 49060 | 49150 | 48870 | 49020 | 48950 | -150 | -220 | 424 | 4118 | 174 | ||
| 1912 | 49210 | 49050 | 49150 | 48900 | 49020 | 49040 | -190 | -170 | 268 | 7712 | 48 | ||
| 2001 | 49170 | 48960 | 49150 | 48900 | 49040 | 49020 | -130 | -150 | 402 | 1602 | 114 | ||
| 2002 | 49180 | 49000 | 49100 | 48910 | 49060 | 48980 | -120 | -200 | 114 | 820 | 12 | ||
| 2003 | 49180 | 49020 | 49090 | 49000 | 49090 | 49060 | -90 | -120 | 26 | 464 | 18 | ||
| 2004 | 49160 | 48990 | 49100 | 48990 | 49050 | 49080 | -110 | -80 | 18 | 50 | 16 | ||
| Total | 295294 | 514744 / -2902 | |||||||||||
|
Aluminium
|
1905 | 14175 | 14140 | 14175 | 14080 | 14130 | 14135 | -45 | -40 | 36896 | 126554 | -502 | |
| 1906 | 14195 | 14170 | 14195 | 14120 | 14140 | 14155 | -55 | -40 | 160180 | 316076 | -4350 | ||
| 1907 | 14200 | 14185 | 14205 | 14135 | 14160 | 14165 | -40 | -35 | 60698 | 137034 | 1370 | ||
| 1908 | 14195 | 14170 | 14195 | 14135 | 14165 | 14170 | -30 | -25 | 28660 | 70756 | 3284 | ||
| 1909 | 14185 | 14155 | 14200 | 14130 | 14165 | 14175 | -20 | -10 | 30814 | 49088 | 10634 | ||
| 1910 | 14185 | 14175 | 14205 | 14145 | 14175 | 14175 | -10 | -10 | 14918 | 28582 | 6692 | ||
| 1911 | 14195 | 14180 | 14195 | 14160 | 14195 | 14185 | 0 | -10 | 96 | 1796 | 16 | ||
| 1912 | 14200 | 14185 | 14225 | 14180 | 14225 | 14200 | 25 | 0 | 134 | 1248 | 12 | ||
| 2001 | 14250 | 14250 | 14250 | 14205 | 14240 | 14235 | -10 | -15 | 352 | 1138 | -58 | ||
| 2002 | 14275 | 14275 | 14275 | 0 | 0 | 0 | 168 | 0 | |||||
| 2003 | 14225 | 14265 | 14265 | 14265 | 14265 | 14265 | 40 | 40 | 8 | 276 | 0 | ||
| 2004 | 14255 | 14255 | 14255 | 0 | 0 | 0 | 8 | 0 | |||||
| Total | 332756 | 732724 / 17098 | |||||||||||
|
Zinc
|
1905 | 21860 | 21840 | 21840 | 21490 | 21500 | 21625 | -360 | -235 | 62852 | 93730 | -14984 | |
| 1906 | 21655 | 21620 | 21625 | 21260 | 21270 | 21420 | -385 | -235 | 528744 | 301468 | 15022 | ||
| 1907 | 21420 | 21390 | 21390 | 21000 | 21005 | 21165 | -415 | -255 | 140694 | 203344 | 24126 | ||
| 1908 | 21230 | 21180 | 21190 | 20800 | 20810 | 20975 | -420 | -255 | 35518 | 64848 | 8568 | ||
| 1909 | 21070 | 21080 | 21080 | 20650 | 20650 | 20820 | -420 | -250 | 13334 | 23818 | 1258 | ||
| 1910 | 20960 | 20830 | 20830 | 20535 | 20560 | 20625 | -400 | -335 | 248 | 1336 | 100 | ||
| 1911 | 20900 | 20665 | 20685 | 20460 | 20460 | 20595 | -440 | -305 | 74 | 578 | 34 | ||
| 1912 | 20760 | 20620 | 20620 | 20375 | 20405 | 20500 | -355 | -260 | 158 | 1768 | -2 | ||
| 2001 | 20685 | 20545 | 20595 | 20300 | 20300 | 20465 | -385 | -220 | 54 | 386 | 22 | ||
| 2002 | 20575 | 20300 | 20420 | 20265 | 20265 | 20325 | -310 | -250 | 6 | 228 | -2 | ||
| 2003 | 20560 | 20255 | 20380 | 20170 | 20170 | 20280 | -390 | -280 | 86 | 460 | 56 | ||
| 2004 | 20495 | 20250 | 20250 | 20230 | 20230 | 20240 | -265 | -255 | 8 | 62 | 4 | ||
| Total | 781776 | 692026 / 34202 | |||||||||||
豫公网安备41010502003434号