| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1911 | 47060 | 47000 | 47020 | 46870 | 46900 | 46920 | -160 | -140 | 25330 | 19150 | -6760 | |
| 1912 | 47120 | 47000 | 47040 | 46920 | 46970 | 46970 | -150 | -150 | 77096 | 172096 | -3316 | ||
| 2001 | 47210 | 47060 | 47120 | 46970 | 47030 | 47040 | -180 | -170 | 117050 | 194458 | 13424 | ||
| 2002 | 47280 | 47180 | 47210 | 47060 | 47120 | 47120 | -160 | -160 | 25402 | 77914 | 4680 | ||
| 2003 | 47360 | 47220 | 47280 | 47130 | 47180 | 47190 | -180 | -170 | 7236 | 29602 | 1818 | ||
| 2004 | 47430 | 47340 | 47360 | 47180 | 47230 | 47230 | -200 | -200 | 2196 | 16682 | 430 | ||
| 2005 | 47540 | 47480 | 47480 | 47290 | 47350 | 47340 | -190 | -200 | 818 | 18440 | 244 | ||
| 2006 | 47620 | 47550 | 47550 | 47370 | 47430 | 47450 | -190 | -170 | 192 | 1650 | 32 | ||
| 2007 | 47740 | 47500 | 47560 | 47470 | 47510 | 47500 | -230 | -240 | 90 | 1062 | 22 | ||
| 2008 | 47840 | 47790 | 47790 | 47540 | 47570 | 47640 | -270 | -200 | 22 | 1038 | 2 | ||
| 2009 | 47930 | 47740 | 47830 | 47660 | 47680 | 47730 | -250 | -200 | 54 | 524 | 10 | ||
| 2010 | 48040 | 47900 | 47900 | 47710 | 47770 | 47810 | -270 | -230 | 86 | 502 | -8 | ||
| Total | 255572 | 533118 / 10578 | |||||||||||
|
Aluminium
|
1911 | 14110 | 14065 | 14135 | 14045 | 14100 | 14090 | -10 | -20 | 10530 | 47270 | -7780 | |
| 1912 | 13870 | 13795 | 13820 | 13780 | 13805 | 13805 | -65 | -65 | 83062 | 180596 | -5916 | ||
| 2001 | 13780 | 13730 | 13760 | 13715 | 13745 | 13735 | -35 | -45 | 77246 | 210658 | 7378 | ||
| 2002 | 13770 | 13720 | 13770 | 13720 | 13750 | 13740 | -20 | -30 | 23372 | 121088 | 2078 | ||
| 2003 | 13795 | 13760 | 13785 | 13705 | 13770 | 13760 | -25 | -35 | 6862 | 61680 | 172 | ||
| 2004 | 13805 | 13780 | 13810 | 13775 | 13775 | 13780 | -30 | -25 | 3082 | 26486 | 2088 | ||
| 2005 | 13815 | 13790 | 13815 | 13790 | 13805 | 13800 | -10 | -15 | 412 | 14556 | 286 | ||
| 2006 | 13835 | 13830 | 13830 | 13820 | 13820 | 13825 | -15 | -10 | 12 | 10516 | -2 | ||
| 2007 | 13855 | 13845 | 13845 | 13840 | 13840 | 13840 | -15 | -15 | 102 | 2490 | 4 | ||
| 2008 | 13900 | 13900 | 13900 | 0 | 0 | 0 | 284 | 0 | |||||
| 2009 | 13955 | 13875 | 13915 | 13875 | 13890 | 13890 | -65 | -65 | 90 | 180 | 0 | ||
| 2010 | 13945 | 13890 | 13940 | 13890 | 13940 | 13930 | -5 | -15 | 12 | 58 | 6 | ||
| Total | 204782 | 675862 / -1686 | |||||||||||
|
Zinc
|
1911 | 18700 | 18600 | 18645 | 18530 | 18645 | 18570 | -55 | -130 | 3720 | 5560 | -2780 | |
| 1912 | 18700 | 18710 | 18750 | 18485 | 18560 | 18580 | -140 | -120 | 143566 | 110054 | -12598 | ||
| 2001 | 18690 | 18700 | 18735 | 18465 | 18540 | 18570 | -150 | -120 | 274934 | 200060 | 10734 | ||
| 2002 | 18720 | 18770 | 18770 | 18485 | 18550 | 18590 | -170 | -130 | 36986 | 89872 | 2888 | ||
| 2003 | 18760 | 18765 | 18775 | 18515 | 18600 | 18615 | -160 | -145 | 5894 | 25886 | 532 | ||
| 2004 | 18755 | 18790 | 18790 | 18550 | 18615 | 18650 | -140 | -105 | 728 | 17582 | 106 | ||
| 2005 | 18810 | 18800 | 18805 | 18560 | 18645 | 18695 | -165 | -115 | 1674 | 20180 | 1080 | ||
| 2006 | 18805 | 18650 | 18690 | 18615 | 18690 | 18650 | -115 | -155 | 92 | 12372 | 74 | ||
| 2007 | 18870 | 18840 | 18840 | 18650 | 18650 | 18725 | -220 | -145 | 14 | 322 | 4 | ||
| 2008 | 18815 | 18755 | 18755 | 18700 | 18700 | 18725 | -115 | -90 | 4 | 108 | 0 | ||
| 2009 | 18905 | 18765 | 18765 | 18675 | 18675 | 18710 | -230 | -195 | 6 | 164 | 4 | ||
| 2010 | 18850 | 18720 | 18815 | 18655 | 18725 | 18695 | -125 | -155 | 90 | 100 | -28 | ||
| Total | 467708 | 482260 / 16 | |||||||||||
豫公网安备41010502003434号