| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1910 | 47140 | 47150 | 47190 | 46950 | 47000 | 47050 | -140 | -90 | 55588 | 110224 | -12338 | |
| 1911 | 47110 | 47160 | 47190 | 46950 | 47000 | 47050 | -110 | -60 | 108694 | 209024 | -612 | ||
| 1912 | 47120 | 47170 | 47180 | 46950 | 47000 | 47050 | -120 | -70 | 48942 | 163736 | 4782 | ||
| 2001 | 47110 | 47200 | 47200 | 46960 | 47000 | 47060 | -110 | -50 | 12834 | 56324 | 1780 | ||
| 2002 | 47170 | 47190 | 47200 | 46990 | 47030 | 47070 | -140 | -100 | 3196 | 13710 | 1044 | ||
| 2003 | 47210 | 47220 | 47260 | 47040 | 47050 | 47100 | -160 | -110 | 690 | 6090 | 486 | ||
| 2004 | 47240 | 47200 | 47220 | 47090 | 47120 | 47140 | -120 | -100 | 618 | 3176 | 188 | ||
| 2005 | 47280 | 47240 | 47250 | 47100 | 47120 | 47190 | -160 | -90 | 238 | 2082 | 18 | ||
| 2006 | 47300 | 47240 | 47290 | 47160 | 47160 | 47220 | -140 | -80 | 124 | 912 | 22 | ||
| 2007 | 47320 | 47200 | 47250 | 47200 | 47250 | 47230 | -70 | -90 | 94 | 614 | 22 | ||
| 2008 | 47390 | 47190 | 47300 | 47180 | 47230 | 47230 | -160 | -160 | 82 | 1182 | -6 | ||
| 2009 | 47380 | 47330 | 47330 | 47260 | 47320 | 47310 | -60 | -70 | 16 | 62 | 0 | ||
| Total | 231116 | 567136 / -4614 | |||||||||||
|
Aluminium
|
1910 | 14275 | 14205 | 14260 | 14160 | 14165 | 14210 | -110 | -65 | 47022 | 131110 | -12942 | |
| 1911 | 14210 | 14130 | 14185 | 14105 | 14110 | 14145 | -100 | -65 | 133598 | 222310 | -5272 | ||
| 1912 | 14160 | 14075 | 14145 | 14060 | 14065 | 14110 | -95 | -50 | 58630 | 175926 | -6944 | ||
| 2001 | 14155 | 14100 | 14135 | 14055 | 14075 | 14095 | -80 | -60 | 20362 | 97076 | 692 | ||
| 2002 | 14185 | 14050 | 14145 | 14050 | 14050 | 14110 | -135 | -75 | 5038 | 55134 | 1460 | ||
| 2003 | 14205 | 13830 | 14670 | 13830 | 14135 | 14130 | -70 | -75 | 2498 | 20774 | 438 | ||
| 2004 | 14215 | 14160 | 14200 | 14140 | 14155 | 14155 | -60 | -60 | 4984 | 8328 | 2102 | ||
| 2005 | 14200 | 14170 | 14215 | 14165 | 14180 | 14185 | -20 | -15 | 1974 | 6402 | 850 | ||
| 2006 | 14275 | 14235 | 14240 | 14185 | 14210 | 14205 | -65 | -70 | 448 | 5704 | 146 | ||
| 2007 | 14265 | 14265 | 14275 | 14235 | 14250 | 14255 | -15 | -10 | 48 | 116 | 24 | ||
| 2008 | 14345 | 14290 | 14290 | 14260 | 14260 | 14260 | -85 | -85 | 42 | 110 | 20 | ||
| 2009 | 14360 | 14360 | 14360 | 0 | 0 | 0 | 30 | 0 | |||||
| Total | 274644 | 723020 / -19426 | |||||||||||
|
Zinc
|
1910 | 18860 | 18765 | 18805 | 18615 | 18690 | 18665 | -170 | -195 | 39248 | 39028 | -7630 | |
| 1911 | 18885 | 18740 | 18790 | 18570 | 18660 | 18640 | -225 | -245 | 279660 | 213008 | 226 | ||
| 1912 | 18845 | 18730 | 18765 | 18540 | 18625 | 18615 | -220 | -230 | 75566 | 109888 | 5564 | ||
| 2001 | 18815 | 18665 | 18740 | 18520 | 18595 | 18590 | -220 | -225 | 17362 | 36344 | 3482 | ||
| 2002 | 18800 | 18700 | 18715 | 18515 | 18595 | 18570 | -205 | -230 | 452 | 2650 | 194 | ||
| 2003 | 18805 | 18695 | 18695 | 18550 | 18580 | 18595 | -225 | -210 | 16 | 438 | -8 | ||
| 2004 | 18875 | 18545 | 18595 | 18510 | 18575 | 18550 | -300 | -325 | 18 | 216 | -6 | ||
| 2005 | 18810 | 18620 | 18685 | 18470 | 18565 | 18530 | -245 | -280 | 284 | 1386 | 72 | ||
| 2006 | 18740 | 18550 | 18600 | 18500 | 18535 | 18545 | -205 | -195 | 12 | 238 | 2 | ||
| 2007 | 18825 | 18520 | 18585 | 18520 | 18585 | 18550 | -240 | -275 | 4 | 130 | 2 | ||
| 2008 | 18780 | 18505 | 18535 | 18465 | 18465 | 18490 | -315 | -290 | 12 | 74 | 2 | ||
| 2009 | 18685 | 18640 | 18640 | 18460 | 18460 | 18525 | -225 | -160 | 24 | 42 | 14 | ||
| Total | 412658 | 403442 / 1914 | |||||||||||
豫公网安备41010502003434号