| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1912 | 47010 | 46930 | 46960 | 46800 | 46840 | 46850 | -170 | -160 | 54796 | 142518 | -4206 | |
| 2001 | 47100 | 46940 | 47010 | 46840 | 46870 | 46900 | -230 | -200 | 113266 | 219294 | 9858 | ||
| 2002 | 47140 | 47020 | 47070 | 46900 | 46930 | 46960 | -210 | -180 | 34074 | 97642 | 1492 | ||
| 2003 | 47230 | 47100 | 47140 | 46970 | 47000 | 47030 | -230 | -200 | 11334 | 37522 | 2492 | ||
| 2004 | 47270 | 47170 | 47210 | 47050 | 47080 | 47110 | -190 | -160 | 1396 | 17540 | -12 | ||
| 2005 | 47350 | 47260 | 47300 | 47150 | 47190 | 47190 | -160 | -160 | 1020 | 19506 | 258 | ||
| 2006 | 47460 | 47370 | 47380 | 47220 | 47220 | 47340 | -240 | -120 | 90 | 1944 | -30 | ||
| 2007 | 47530 | 47430 | 47430 | 47320 | 47370 | 47340 | -160 | -190 | 242 | 1170 | 44 | ||
| 2008 | 47620 | 47470 | 47470 | 47420 | 47440 | 47440 | -180 | -180 | 52 | 1054 | 0 | ||
| 2009 | 47750 | 47580 | 47580 | 47510 | 47530 | 47530 | -220 | -220 | 70 | 524 | 2 | ||
| 2010 | 47770 | 47700 | 47700 | 47600 | 47600 | 47630 | -170 | -140 | 6 | 436 | -4 | ||
| 2011 | 47880 | 47750 | 47750 | 47670 | 47680 | 47700 | -200 | -180 | 58 | 50 | -10 | ||
| Total | 216404 | 539200 / 9884 | |||||||||||
|
Aluminium
|
1912 | 13955 | 13965 | 13980 | 13935 | 13955 | 13950 | 0 | -5 | 24490 | 133176 | -7226 | |
| 2001 | 13835 | 13865 | 13865 | 13820 | 13855 | 13840 | 20 | 5 | 76718 | 211188 | -4226 | ||
| 2002 | 13810 | 13815 | 13820 | 13790 | 13800 | 13800 | -10 | -10 | 19504 | 126170 | -1694 | ||
| 2003 | 13820 | 13855 | 13855 | 13795 | 13805 | 13810 | -15 | -10 | 6326 | 70450 | 688 | ||
| 2004 | 13820 | 13830 | 13840 | 13805 | 13815 | 13820 | -5 | 0 | 3432 | 32552 | 1180 | ||
| 2005 | 13835 | 13800 | 13845 | 13800 | 13845 | 13815 | 10 | -20 | 12 | 15942 | 4 | ||
| 2006 | 13840 | 13795 | 13875 | 13795 | 13875 | 13845 | 35 | 5 | 126 | 10890 | 92 | ||
| 2007 | 13860 | 13890 | 13890 | 13890 | 13890 | 13890 | 30 | 30 | 2 | 2480 | 0 | ||
| 2008 | 13890 | 13890 | 13890 | 0 | 0 | 0 | 288 | 0 | |||||
| 2009 | 13910 | 13920 | 13920 | 13920 | 13920 | 13920 | 10 | 10 | 2 | 208 | 0 | ||
| 2010 | 13905 | 13905 | 13905 | 0 | 0 | 0 | 160 | 0 | |||||
| 2011 | 13830 | 13830 | 13830 | 0 | 0 | 0 | 6 | 0 | |||||
| Total | 130612 | 603510 / -11182 | |||||||||||
|
Zinc
|
1912 | 18185 | 18145 | 18260 | 18105 | 18120 | 18180 | -65 | -5 | 32268 | 56880 | -3742 | |
| 2001 | 18095 | 18010 | 18160 | 17965 | 17970 | 18060 | -125 | -35 | 271662 | 249442 | -10222 | ||
| 2002 | 18060 | 17960 | 18100 | 17920 | 17930 | 18010 | -130 | -50 | 61492 | 125342 | 2080 | ||
| 2003 | 18060 | 18010 | 18095 | 17910 | 17920 | 17990 | -140 | -70 | 16392 | 44854 | 3146 | ||
| 2004 | 18060 | 18000 | 18095 | 17915 | 17950 | 17960 | -110 | -100 | 6698 | 21928 | 896 | ||
| 2005 | 18050 | 18025 | 18100 | 17920 | 17940 | 18025 | -110 | -25 | 2026 | 24630 | 422 | ||
| 2006 | 18080 | 18040 | 18100 | 17940 | 17955 | 17990 | -125 | -90 | 304 | 13308 | 68 | ||
| 2007 | 18200 | 18045 | 18045 | 17970 | 18000 | 18005 | -200 | -195 | 6 | 334 | -2 | ||
| 2008 | 18135 | 18125 | 18125 | 18005 | 18005 | 18065 | -130 | -70 | 10 | 114 | -10 | ||
| 2009 | 18170 | 18155 | 18175 | 18050 | 18050 | 18130 | -120 | -40 | 32 | 286 | 6 | ||
| 2010 | 18080 | 18140 | 18155 | 18130 | 18130 | 18130 | 50 | 50 | 66 | 138 | -32 | ||
| 2011 | 18220 | 18155 | 18155 | 18055 | 18065 | 18115 | -155 | -105 | 18 | 56 | 12 | ||
| Total | 390974 | 537312 / -7378 | |||||||||||
豫公网安备41010502003434号