| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1911 | 46920 | 46870 | 46930 | 46780 | 46920 | 46880 | 0 | -40 | 16990 | 10550 | -8600 | |
| 1912 | 46970 | 46960 | 46990 | 46810 | 46960 | 46920 | -10 | -50 | 64534 | 169724 | -2372 | ||
| 2001 | 47040 | 46980 | 47080 | 46850 | 47030 | 46980 | -10 | -60 | 118708 | 202024 | 7566 | ||
| 2002 | 47120 | 47060 | 47150 | 46940 | 47100 | 47060 | -20 | -60 | 23918 | 81054 | 3140 | ||
| 2003 | 47190 | 47100 | 47200 | 47020 | 47170 | 47120 | -20 | -70 | 7014 | 30976 | 1374 | ||
| 2004 | 47230 | 47080 | 47290 | 47080 | 47270 | 47210 | 40 | -20 | 1122 | 16952 | 270 | ||
| 2005 | 47340 | 47250 | 47380 | 47180 | 47330 | 47320 | -10 | -20 | 490 | 18484 | 44 | ||
| 2006 | 47450 | 47410 | 47460 | 47290 | 47450 | 47440 | 0 | -10 | 194 | 1746 | 96 | ||
| 2007 | 47500 | 47470 | 47520 | 47360 | 47520 | 47490 | 20 | -10 | 82 | 1074 | 12 | ||
| 2008 | 47640 | 47550 | 47660 | 47550 | 47610 | 47620 | -30 | -20 | 100 | 1004 | -34 | ||
| 2009 | 47730 | 47660 | 47710 | 47650 | 47700 | 47680 | -30 | -50 | 22 | 524 | 0 | ||
| 2010 | 47810 | 47700 | 47820 | 47650 | 47780 | 47790 | -30 | -20 | 92 | 460 | -42 | ||
| Total | 233266 | 534572 / 1454 | |||||||||||
|
Aluminium
|
1911 | 14090 | 14100 | 14250 | 14095 | 14180 | 14190 | 90 | 100 | 15080 | 37190 | -10080 | |
| 1912 | 13805 | 13780 | 13865 | 13780 | 13805 | 13825 | 0 | 20 | 78984 | 173270 | -7326 | ||
| 2001 | 13735 | 13740 | 13760 | 13695 | 13695 | 13725 | -40 | -10 | 75562 | 224654 | 13996 | ||
| 2002 | 13740 | 13735 | 13755 | 13700 | 13705 | 13725 | -35 | -15 | 25654 | 124898 | 3810 | ||
| 2003 | 13760 | 13760 | 13775 | 13730 | 13730 | 13745 | -30 | -15 | 8692 | 65324 | 3644 | ||
| 2004 | 13780 | 13780 | 13795 | 13755 | 13755 | 13765 | -25 | -15 | 4302 | 29556 | 3070 | ||
| 2005 | 13800 | 13800 | 13830 | 13775 | 13775 | 13790 | -25 | -10 | 844 | 15282 | 726 | ||
| 2006 | 13825 | 13840 | 13840 | 13795 | 13800 | 13805 | -25 | -20 | 1016 | 10720 | 204 | ||
| 2007 | 13840 | 13860 | 13860 | 13860 | 13860 | 13860 | 20 | 20 | 2 | 2490 | 0 | ||
| 2008 | 13900 | 13900 | 13900 | 13870 | 13870 | 13885 | -30 | -15 | 10 | 284 | 0 | ||
| 2009 | 13890 | 13925 | 13925 | 13870 | 13870 | 13890 | -20 | 0 | 46 | 192 | 12 | ||
| 2010 | 13930 | 13935 | 13940 | 13935 | 13935 | 13935 | 5 | 5 | 16 | 68 | 10 | ||
| Total | 210208 | 683928 / 8066 | |||||||||||
|
Zinc
|
1911 | 18570 | 18500 | 18530 | 18360 | 18460 | 18465 | -110 | -105 | 3420 | 3260 | -2300 | |
| 1912 | 18580 | 18485 | 18530 | 18275 | 18430 | 18385 | -150 | -195 | 121982 | 101318 | -8736 | ||
| 2001 | 18570 | 18470 | 18520 | 18225 | 18395 | 18340 | -175 | -230 | 377152 | 228054 | 27994 | ||
| 2002 | 18590 | 18490 | 18535 | 18245 | 18395 | 18350 | -195 | -240 | 55466 | 97788 | 7916 | ||
| 2003 | 18615 | 18500 | 18555 | 18270 | 18420 | 18375 | -195 | -240 | 10270 | 28522 | 2636 | ||
| 2004 | 18650 | 18550 | 18565 | 18305 | 18455 | 18430 | -195 | -220 | 1578 | 18346 | 764 | ||
| 2005 | 18695 | 18575 | 18630 | 18330 | 18475 | 18435 | -220 | -260 | 1712 | 20756 | 576 | ||
| 2006 | 18650 | 18600 | 18600 | 18380 | 18485 | 18490 | -165 | -160 | 562 | 12786 | 414 | ||
| 2007 | 18725 | 18495 | 18525 | 18430 | 18515 | 18490 | -210 | -235 | 40 | 328 | 6 | ||
| 2008 | 18725 | 18630 | 18630 | 18480 | 18485 | 18550 | -240 | -175 | 18 | 122 | 14 | ||
| 2009 | 18710 | 18645 | 18690 | 18440 | 18540 | 18525 | -170 | -185 | 64 | 184 | 20 | ||
| 2010 | 18695 | 18445 | 18545 | 18445 | 18545 | 18500 | -150 | -195 | 8 | 102 | 2 | ||
| Total | 572272 | 511566 / 29306 | |||||||||||
豫公网安备41010502003434号