| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1906 | 46370 | 46290 | 46290 | 45950 | 46020 | 46040 | -350 | -330 | 6290 | 5700 | -2270 | |
| 1907 | 46420 | 46300 | 46310 | 46020 | 46120 | 46110 | -300 | -310 | 64100 | 183058 | -3172 | ||
| 1908 | 46460 | 46310 | 46350 | 46040 | 46150 | 46160 | -310 | -300 | 122456 | 249026 | 8522 | ||
| 1909 | 46490 | 46400 | 46400 | 46080 | 46180 | 46190 | -310 | -300 | 30694 | 106716 | 6174 | ||
| 1910 | 46530 | 46400 | 46430 | 46130 | 46230 | 46230 | -300 | -300 | 6592 | 33408 | 1328 | ||
| 1911 | 46570 | 46470 | 46470 | 46160 | 46230 | 46250 | -340 | -320 | 1912 | 13822 | 236 | ||
| 1912 | 46610 | 46370 | 46400 | 46210 | 46270 | 46290 | -340 | -320 | 1328 | 15046 | 306 | ||
| 2001 | 46640 | 46440 | 46470 | 46250 | 46350 | 46350 | -290 | -290 | 510 | 4346 | 44 | ||
| 2002 | 46720 | 46540 | 46540 | 46330 | 46380 | 46420 | -340 | -300 | 118 | 2458 | 10 | ||
| 2003 | 46770 | 46550 | 46550 | 46390 | 46430 | 46450 | -340 | -320 | 34 | 1700 | -8 | ||
| 2004 | 46800 | 46560 | 46600 | 46420 | 46420 | 46490 | -380 | -310 | 62 | 1768 | -14 | ||
| 2005 | 46860 | 46590 | 46610 | 46460 | 46560 | 46480 | -300 | -380 | 212 | 824 | 50 | ||
| Total | 234308 | 617872 / 11206 | |||||||||||
|
Aluminium
|
1906 | 14000 | 13910 | 13960 | 13800 | 13835 | 13905 | -165 | -95 | 9790 | 28820 | -5850 | |
| 1907 | 13955 | 13910 | 13930 | 13800 | 13855 | 13865 | -100 | -90 | 103876 | 192504 | -7552 | ||
| 1908 | 13920 | 13890 | 13895 | 13760 | 13810 | 13825 | -110 | -95 | 131274 | 247318 | 6598 | ||
| 1909 | 13870 | 13845 | 13845 | 13710 | 13765 | 13780 | -105 | -90 | 33744 | 119452 | 3008 | ||
| 1910 | 13825 | 13795 | 13805 | 13670 | 13725 | 13740 | -100 | -85 | 19188 | 117508 | 310 | ||
| 1911 | 13820 | 13780 | 13785 | 13655 | 13695 | 13710 | -125 | -110 | 17414 | 34426 | -2362 | ||
| 1912 | 13810 | 13745 | 13780 | 13650 | 13680 | 13700 | -130 | -110 | 5368 | 19648 | 2232 | ||
| 2001 | 13805 | 13770 | 13770 | 13650 | 13650 | 13705 | -155 | -100 | 1428 | 4486 | 584 | ||
| 2002 | 13825 | 13790 | 13830 | 13700 | 13705 | 13715 | -120 | -110 | 598 | 888 | 436 | ||
| 2003 | 13845 | 13735 | 13785 | 13730 | 13730 | 13750 | -115 | -95 | 38 | 300 | 10 | ||
| 2004 | 13985 | 13760 | 13775 | 13745 | 13745 | 13750 | -240 | -235 | 16 | 176 | 4 | ||
| 2005 | 13995 | 13865 | 13900 | 13770 | 13770 | 13870 | -225 | -125 | 14 | 96 | 10 | ||
| Total | 322748 | 765622 / -2572 | |||||||||||
|
Zinc
|
1906 | 21125 | 21040 | 21040 | 20400 | 20425 | 20560 | -700 | -565 | 10300 | 21920 | -7460 | |
| 1907 | 20535 | 20435 | 20450 | 20185 | 20220 | 20290 | -315 | -245 | 136302 | 174344 | -19268 | ||
| 1908 | 20135 | 20045 | 20105 | 19880 | 19900 | 19965 | -235 | -170 | 372282 | 313364 | 27226 | ||
| 1909 | 19890 | 19835 | 19875 | 19675 | 19710 | 19755 | -180 | -135 | 66960 | 139448 | 2052 | ||
| 1910 | 19695 | 19640 | 19685 | 19500 | 19555 | 19580 | -140 | -115 | 16856 | 30724 | 2074 | ||
| 1911 | 19560 | 19525 | 19525 | 19370 | 19425 | 19450 | -135 | -110 | 1060 | 5362 | 352 | ||
| 1912 | 19430 | 19380 | 19380 | 19255 | 19300 | 19335 | -130 | -95 | 268 | 4234 | 78 | ||
| 2001 | 19345 | 19295 | 19295 | 19175 | 19200 | 19225 | -145 | -120 | 86 | 1884 | 10 | ||
| 2002 | 19270 | 19175 | 19185 | 19100 | 19185 | 19140 | -85 | -130 | 34 | 500 | 8 | ||
| 2003 | 19195 | 19090 | 19090 | 18985 | 19065 | 19015 | -130 | -180 | 38 | 676 | 6 | ||
| 2004 | 19105 | 19005 | 19005 | 18920 | 18980 | 18960 | -125 | -145 | 30 | 252 | 10 | ||
| 2005 | 19020 | 18990 | 18990 | 18820 | 18925 | 18885 | -95 | -135 | 248 | 678 | 118 | ||
| Total | 604464 | 693386 / 5206 | |||||||||||
豫公网安备41010502003434号