| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1812 | 49280 | 49250 | 49310 | 49000 | 49030 | 49080 | -250 | -200 | 25230 | 41430 | -3440 | |
| 1901 | 49410 | 49300 | 49390 | 49020 | 49040 | 49180 | -370 | -230 | 80478 | 116894 | -3910 | ||
| 1902 | 49420 | 49260 | 49370 | 48960 | 48980 | 49150 | -440 | -270 | 167154 | 177826 | 5652 | ||
| 1903 | 49420 | 49350 | 49380 | 48960 | 48970 | 49140 | -450 | -280 | 28724 | 75216 | 4186 | ||
| 1904 | 49460 | 49320 | 49400 | 49010 | 49040 | 49160 | -420 | -300 | 7878 | 36622 | 2174 | ||
| 1905 | 49410 | 49210 | 49440 | 49030 | 49030 | 49220 | -380 | -190 | 5658 | 25306 | 708 | ||
| 1906 | 49430 | 49390 | 49450 | 49070 | 49090 | 49210 | -340 | -220 | 658 | 8986 | 294 | ||
| 1907 | 49440 | 49430 | 49490 | 49110 | 49140 | 49260 | -300 | -180 | 332 | 3564 | 20 | ||
| 1908 | 49470 | 49450 | 49470 | 49180 | 49190 | 49270 | -280 | -200 | 316 | 3442 | -26 | ||
| 1909 | 49550 | 49460 | 49520 | 49250 | 49270 | 49320 | -280 | -230 | 236 | 1576 | 46 | ||
| 1910 | 49610 | 49510 | 49510 | 49270 | 49300 | 49340 | -310 | -270 | 66 | 820 | 22 | ||
| 1911 | 49620 | 49630 | 49670 | 49290 | 49360 | 49490 | -260 | -130 | 156 | 1010 | -4 | ||
| Total | 316886 | 492692 / 5722 | |||||||||||
|
Aluminium
|
1812 | 13690 | 13655 | 13675 | 13525 | 13525 | 13580 | -165 | -110 | 14890 | 66620 | -1870 | |
| 1901 | 13755 | 13735 | 13745 | 13585 | 13590 | 13665 | -165 | -90 | 113472 | 195640 | -1182 | ||
| 1902 | 13795 | 13750 | 13790 | 13645 | 13655 | 13710 | -140 | -85 | 69484 | 203622 | 12854 | ||
| 1903 | 13840 | 13790 | 13840 | 13695 | 13705 | 13765 | -135 | -75 | 26456 | 128090 | 3348 | ||
| 1904 | 13895 | 13855 | 13885 | 13745 | 13750 | 13795 | -145 | -100 | 6872 | 45338 | 2050 | ||
| 1905 | 13945 | 13885 | 13935 | 13795 | 13800 | 13850 | -145 | -95 | 8186 | 32760 | 1960 | ||
| 1906 | 13945 | 13940 | 13955 | 13830 | 13830 | 13875 | -115 | -70 | 682 | 9896 | 312 | ||
| 1907 | 14000 | 13975 | 13995 | 13900 | 13910 | 13950 | -90 | -50 | 100 | 2534 | 8 | ||
| 1908 | 14050 | 14040 | 14040 | 13940 | 13940 | 14000 | -110 | -50 | 10 | 646 | -2 | ||
| 1909 | 14110 | 14095 | 14095 | 13965 | 13965 | 14045 | -145 | -65 | 26 | 306 | 0 | ||
| 1910 | 14190 | 14035 | 14035 | 14020 | 14020 | 14025 | -170 | -165 | 6 | 314 | -4 | ||
| 1911 | 14250 | 14120 | 14120 | -130 | -130 | 0 | 246 | 0 | |||||
| Total | 240184 | 686012 / 17474 | |||||||||||
|
Zinc
|
1812 | 21500 | 21550 | 21730 | 21500 | 21560 | 21575 | 60 | 75 | 9260 | 20820 | -3930 | |
| 1901 | 21185 | 21245 | 21445 | 21155 | 21260 | 21270 | 75 | 85 | 335602 | 130198 | -1912 | ||
| 1902 | 20835 | 20945 | 21125 | 20815 | 20920 | 20945 | 85 | 110 | 329470 | 193200 | 2178 | ||
| 1903 | 20605 | 20730 | 20875 | 20565 | 20700 | 20695 | 95 | 90 | 55400 | 85066 | -1730 | ||
| 1904 | 20440 | 20615 | 20700 | 20385 | 20530 | 20530 | 90 | 90 | 8308 | 31872 | 846 | ||
| 1905 | 20285 | 20510 | 20545 | 20255 | 20425 | 20380 | 140 | 95 | 6904 | 16646 | 826 | ||
| 1906 | 20160 | 20005 | 20400 | 20005 | 20240 | 20255 | 80 | 95 | 128 | 1376 | -4 | ||
| 1907 | 20100 | 20120 | 20120 | 20080 | 20115 | 20105 | 15 | 5 | 20 | 816 | -4 | ||
| 1908 | 19905 | 20010 | 20155 | 19990 | 19990 | 20065 | 85 | 160 | 14 | 1066 | 2 | ||
| 1909 | 19815 | 19875 | 19935 | 19820 | 19935 | 19885 | 120 | 70 | 16 | 1032 | -8 | ||
| 1910 | 19725 | 19765 | 19855 | 19765 | 19775 | 19805 | 50 | 80 | 26 | 336 | 6 | ||
| 1911 | 19705 | 19710 | 19790 | 19580 | 19660 | 19705 | -45 | 0 | 26 | 192 | 8 | ||
| Total | 745174 | 482620 / -3722 | |||||||||||
豫公网安备41010502003434号