| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1907 | 47050 | 46950 | 47140 | 46800 | 46940 | 46970 | -110 | -80 | 41056 | 89718 | -11398 | |
| 1908 | 47100 | 46920 | 47210 | 46840 | 47010 | 47000 | -90 | -100 | 157210 | 222140 | -7394 | ||
| 1909 | 47170 | 47010 | 47260 | 46890 | 47060 | 47050 | -110 | -120 | 74960 | 173578 | 9636 | ||
| 1910 | 47180 | 47020 | 47270 | 46910 | 47060 | 47070 | -120 | -110 | 21950 | 58926 | 7100 | ||
| 1911 | 47220 | 47050 | 47310 | 46960 | 47100 | 47140 | -120 | -80 | 4292 | 20770 | 740 | ||
| 1912 | 47250 | 47250 | 47350 | 47000 | 47120 | 47170 | -130 | -80 | 1074 | 16998 | 66 | ||
| 2001 | 47310 | 47100 | 47400 | 47060 | 47200 | 47240 | -110 | -70 | 394 | 4386 | -40 | ||
| 2002 | 47360 | 47160 | 47430 | 47090 | 47230 | 47330 | -130 | -30 | 168 | 2578 | -2 | ||
| 2003 | 47420 | 47230 | 47420 | 47190 | 47200 | 47290 | -220 | -130 | 42 | 2044 | 2 | ||
| 2004 | 47490 | 47290 | 47340 | 47290 | 47330 | 47310 | -160 | -180 | 12 | 1686 | 2 | ||
| 2005 | 47560 | 47350 | 47570 | 47290 | 47410 | 47410 | -150 | -150 | 62 | 924 | -10 | ||
| 2006 | 47550 | 47430 | 47630 | 47430 | 47460 | 47510 | -90 | -40 | 22 | 94 | 0 | ||
| Total | 301242 | 593842 / -1298 | |||||||||||
|
Aluminium
|
1907 | 13920 | 13890 | 13900 | 13795 | 13850 | 13840 | -70 | -80 | 42076 | 92118 | -20506 | |
| 1908 | 13900 | 13870 | 13885 | 13780 | 13830 | 13830 | -70 | -70 | 150250 | 244078 | -3212 | ||
| 1909 | 13880 | 13860 | 13875 | 13770 | 13820 | 13810 | -60 | -70 | 49726 | 158894 | 7348 | ||
| 1910 | 13870 | 13850 | 13860 | 13765 | 13815 | 13805 | -55 | -65 | 21148 | 119164 | 1750 | ||
| 1911 | 13865 | 13850 | 13865 | 13775 | 13810 | 13815 | -55 | -50 | 6772 | 35908 | 974 | ||
| 1912 | 13865 | 13820 | 13865 | 13780 | 13810 | 13810 | -55 | -55 | 6886 | 35580 | 1688 | ||
| 2001 | 13880 | 13860 | 13860 | 13810 | 13820 | 13840 | -60 | -40 | 126 | 6436 | 4 | ||
| 2002 | 13890 | 13885 | 13885 | 13780 | 13845 | 13840 | -45 | -50 | 78 | 1114 | 8 | ||
| 2003 | 13910 | 13895 | 13920 | 13845 | 13845 | 13885 | -65 | -25 | 6 | 378 | 0 | ||
| 2004 | 13940 | 13830 | 13830 | 13830 | 13830 | 13830 | -110 | -110 | 2 | 190 | -2 | ||
| 2005 | 13955 | 13880 | 13900 | 13880 | 13900 | 13890 | -55 | -65 | 8 | 146 | -2 | ||
| 2006 | 14000 | 13870 | 13910 | 13865 | 13910 | 13875 | -90 | -125 | 42 | 48 | 28 | ||
| Total | 277120 | 694054 / -11922 | |||||||||||
|
Zinc
|
1907 | 20170 | 20020 | 20170 | 19940 | 19990 | 20040 | -180 | -130 | 44238 | 91364 | -10094 | |
| 1908 | 19990 | 19820 | 19980 | 19745 | 19775 | 19855 | -215 | -135 | 420782 | 259464 | -6358 | ||
| 1909 | 19835 | 19695 | 19830 | 19630 | 19675 | 19725 | -160 | -110 | 131712 | 203314 | 11270 | ||
| 1910 | 19710 | 19580 | 19720 | 19530 | 19550 | 19615 | -160 | -95 | 30150 | 47844 | 3778 | ||
| 1911 | 19595 | 19465 | 19615 | 19430 | 19465 | 19505 | -130 | -90 | 4152 | 10126 | 1222 | ||
| 1912 | 19530 | 19400 | 19545 | 19205 | 19370 | 19410 | -160 | -120 | 780 | 5554 | 102 | ||
| 2001 | 19445 | 19350 | 19390 | 19270 | 19270 | 19315 | -175 | -130 | 172 | 2064 | -10 | ||
| 2002 | 19375 | 19370 | 19370 | 19265 | 19265 | 19305 | -110 | -70 | 6 | 546 | -2 | ||
| 2003 | 19345 | 19185 | 19265 | 19185 | 19185 | 19215 | -160 | -130 | 22 | 606 | -4 | ||
| 2004 | 19310 | 19310 | 19310 | 0 | 0 | 0 | 246 | 0 | |||||
| 2005 | 19270 | 19070 | 19215 | 19070 | 19085 | 19110 | -185 | -160 | 18 | 850 | -6 | ||
| 2006 | 19150 | 19005 | 19215 | 19005 | 19020 | 19075 | -130 | -75 | 24 | 108 | 2 | ||
| Total | 632056 | 622086 / -100 | |||||||||||
豫公网安备41010502003434号