| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1910 | 47310 | 47180 | 47270 | 47110 | 47140 | 47190 | -170 | -120 | 63810 | 150406 | -5762 | |
| 1911 | 47250 | 47100 | 47220 | 47030 | 47070 | 47130 | -180 | -120 | 110658 | 223754 | 882 | ||
| 1912 | 47240 | 47140 | 47210 | 47050 | 47060 | 47120 | -180 | -120 | 39564 | 147072 | 5640 | ||
| 2001 | 47260 | 47160 | 47200 | 47050 | 47070 | 47130 | -190 | -130 | 13558 | 49768 | 4130 | ||
| 2002 | 47270 | 47160 | 47220 | 47060 | 47060 | 47160 | -210 | -110 | 3684 | 9874 | 1874 | ||
| 2003 | 47320 | 47230 | 47260 | 47120 | 47170 | 47190 | -150 | -130 | 316 | 5302 | 112 | ||
| 2004 | 47420 | 47530 | 47530 | 47160 | 47160 | 47240 | -260 | -180 | 94 | 2796 | 48 | ||
| 2005 | 47320 | 47280 | 47330 | 47200 | 47200 | 47290 | -120 | -30 | 102 | 1888 | 28 | ||
| 2006 | 47400 | 47310 | 47330 | 47250 | 47260 | 47290 | -140 | -110 | 74 | 858 | 0 | ||
| 2007 | 47390 | 47350 | 47390 | 47330 | 47330 | 47360 | -60 | -30 | 122 | 544 | -2 | ||
| 2008 | 47360 | 47380 | 47390 | 47210 | 47210 | 47350 | -150 | -10 | 38 | 1210 | -18 | ||
| 2009 | 47360 | 47360 | 47400 | 47360 | 47400 | 47370 | 40 | 10 | 8 | 52 | 8 | ||
| Total | 232028 | 593524 / 6940 | |||||||||||
|
Aluminium
|
1910 | 14305 | 14270 | 14270 | 14205 | 14210 | 14225 | -95 | -80 | 60426 | 162864 | -8308 | |
| 1911 | 14250 | 14200 | 14205 | 14095 | 14135 | 14160 | -115 | -90 | 157250 | 242748 | -15336 | ||
| 1912 | 14210 | 14160 | 14170 | 14090 | 14105 | 14130 | -105 | -80 | 64686 | 178648 | 4082 | ||
| 2001 | 14200 | 14150 | 14175 | 14080 | 14090 | 14130 | -110 | -70 | 30926 | 96810 | 7378 | ||
| 2002 | 14210 | 14145 | 14200 | 14095 | 14125 | 14155 | -85 | -55 | 11150 | 51990 | 4612 | ||
| 2003 | 14230 | 14145 | 14230 | 14135 | 14165 | 14195 | -65 | -35 | 11776 | 18602 | 4580 | ||
| 2004 | 14250 | 14155 | 14260 | 14115 | 14200 | 14220 | -50 | -30 | 5364 | 3978 | 2440 | ||
| 2005 | 14280 | 14210 | 14290 | 14200 | 14210 | 14240 | -70 | -40 | 6910 | 4400 | 2536 | ||
| 2006 | 14305 | 14255 | 14310 | 14240 | 14250 | 14290 | -55 | -15 | 7270 | 5614 | 2836 | ||
| 2007 | 14320 | 14285 | 14315 | 14285 | 14315 | 14305 | -5 | -15 | 16 | 76 | 10 | ||
| 2008 | 14335 | 14260 | 14335 | 14260 | 14335 | 14315 | 0 | -20 | 14 | 94 | 10 | ||
| 2009 | 14360 | 14320 | 14390 | 14260 | 14260 | 14320 | -100 | -40 | 8 | 28 | 4 | ||
| Total | 355796 | 765852 / 4844 | |||||||||||
|
Zinc
|
1910 | 19130 | 19035 | 19080 | 18940 | 18955 | 19015 | -175 | -115 | 55852 | 72160 | -10612 | |
| 1911 | 19135 | 19010 | 19090 | 18930 | 18950 | 19015 | -185 | -120 | 222636 | 190226 | -1506 | ||
| 1912 | 19095 | 19000 | 19050 | 18880 | 18890 | 18970 | -205 | -125 | 37342 | 83134 | 3780 | ||
| 2001 | 19070 | 18935 | 19025 | 18870 | 18885 | 18955 | -185 | -115 | 12656 | 25426 | 2160 | ||
| 2002 | 19055 | 18930 | 19005 | 18870 | 18880 | 18930 | -175 | -125 | 274 | 2112 | -8 | ||
| 2003 | 19010 | 18920 | 18920 | 18860 | 18860 | 18915 | -150 | -95 | 28 | 434 | -14 | ||
| 2004 | 19015 | 19015 | 19015 | 0 | 0 | 0 | 216 | 0 | |||||
| 2005 | 19025 | 18930 | 18950 | 18855 | 18855 | 18900 | -170 | -125 | 56 | 1310 | 0 | ||
| 2006 | 19065 | 18910 | 18910 | 18870 | 18870 | 18890 | -195 | -175 | 8 | 290 | 4 | ||
| 2007 | 19020 | 19020 | 19020 | 0 | 0 | 0 | 122 | 0 | |||||
| 2008 | 19045 | 19045 | 19045 | 0 | 0 | 0 | 68 | 0 | |||||
| 2009 | 18940 | 18910 | 18910 | 18785 | 18785 | 18835 | -155 | -105 | 10 | 12 | 8 | ||
| Total | 328862 | 375510 / -6188 | |||||||||||
豫公网安备41010502003434号