| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2005 | 42520 | 42070 | 42270 | 41590 | 41600 | 41850 | -920 | -670 | 70404 | 81108 | -2543 | |
| 2006 | 42400 | 41860 | 42160 | 41400 | 41440 | 41710 | -960 | -690 | 118355 | 115157 | 160 | ||
| 2007 | 42370 | 41850 | 42120 | 41360 | 41420 | 41640 | -950 | -730 | 44347 | 60083 | 4262 | ||
| 2008 | 42340 | 41950 | 42100 | 41350 | 41420 | 41620 | -920 | -720 | 15474 | 31845 | 1206 | ||
| 2009 | 42280 | 41920 | 42100 | 41330 | 41380 | 41650 | -900 | -630 | 6389 | 17940 | 565 | ||
| 2010 | 42370 | 42000 | 42100 | 41300 | 41390 | 41610 | -980 | -760 | 3347 | 10210 | 748 | ||
| 2011 | 42330 | 41940 | 42150 | 41390 | 41390 | 41630 | -940 | -700 | 562 | 4191 | 5 | ||
| 2012 | 42460 | 42160 | 42200 | 41420 | 41430 | 41600 | -1030 | -860 | 135 | 2993 | 31 | ||
| 2101 | 42500 | 42210 | 42210 | 41420 | 41450 | 41580 | -1050 | -920 | 413 | 942 | -24 | ||
| 2102 | 42570 | 42110 | 42110 | 41480 | 41550 | 41660 | -1020 | -910 | 38 | 850 | -15 | ||
| 2103 | 42610 | 42220 | 42230 | 41490 | 41580 | 41690 | -1030 | -920 | 77 | 499 | 39 | ||
| 2104 | 42620 | 41990 | 41990 | 41580 | 41580 | 41650 | -1040 | -970 | 41 | 39 | 37 | ||
| Total | 259582 | 325857 / 4471 | |||||||||||
|
Aluminium
|
2005 | 12420 | 12335 | 12385 | 12075 | 12180 | 12195 | -240 | -225 | 41837 | 71452 | -1443 | |
| 2006 | 12350 | 12290 | 12315 | 12005 | 12105 | 12135 | -245 | -215 | 138785 | 127159 | -4054 | ||
| 2007 | 12335 | 12305 | 12305 | 12000 | 12085 | 12115 | -250 | -220 | 79910 | 116334 | 4898 | ||
| 2008 | 12325 | 12240 | 12280 | 12015 | 12100 | 12130 | -225 | -195 | 40356 | 59577 | 6024 | ||
| 2009 | 12330 | 12295 | 12295 | 12035 | 12110 | 12140 | -220 | -190 | 35670 | 39823 | 746 | ||
| 2010 | 12365 | 12320 | 12320 | 12050 | 12155 | 12160 | -210 | -205 | 16514 | 20337 | 329 | ||
| 2011 | 12385 | 12255 | 12255 | 12085 | 12185 | 12175 | -200 | -210 | 2854 | 8661 | 1536 | ||
| 2012 | 12405 | 12230 | 12240 | 12120 | 12205 | 12195 | -200 | -210 | 784 | 4303 | 418 | ||
| 2101 | 12395 | 12260 | 12300 | 12155 | 12220 | 12225 | -175 | -170 | 112 | 987 | -4 | ||
| 2102 | 12450 | 12290 | 12310 | 12220 | 12225 | 12245 | -225 | -205 | 414 | 1102 | 101 | ||
| 2103 | 12455 | 12280 | 12325 | 12225 | 12325 | 12275 | -130 | -180 | 63 | 914 | -29 | ||
| 2104 | 12530 | 12340 | 12350 | 12315 | 12350 | 12330 | -180 | -200 | 8 | 219 | -1 | ||
| Total | 357307 | 450868 / 8521 | |||||||||||
|
Zinc
|
2005 | 16115 | 15930 | 16050 | 15590 | 15680 | 15785 | -435 | -330 | 30608 | 35719 | -4972 | |
| 2006 | 16095 | 16015 | 16040 | 15535 | 15635 | 15765 | -460 | -330 | 160807 | 89028 | -6902 | ||
| 2007 | 16080 | 16420 | 16420 | 15535 | 15635 | 15765 | -445 | -315 | 46985 | 52445 | 3907 | ||
| 2008 | 16070 | 16010 | 16010 | 15525 | 15640 | 15750 | -430 | -320 | 13989 | 19870 | 3283 | ||
| 2009 | 16020 | 16010 | 16060 | 15520 | 15610 | 15745 | -410 | -275 | 4351 | 7727 | 971 | ||
| 2010 | 16020 | 15970 | 15970 | 15530 | 15605 | 15765 | -415 | -255 | 1330 | 3914 | 352 | ||
| 2011 | 16110 | 15940 | 15940 | 15600 | 15635 | 15785 | -475 | -325 | 1687 | 1548 | 592 | ||
| 2012 | 16000 | 15940 | 15940 | 15580 | 15680 | 15790 | -320 | -210 | 436 | 753 | 269 | ||
| 2101 | 16025 | 16065 | 16065 | 15630 | 15760 | 15850 | -265 | -175 | 308 | 420 | 189 | ||
| 2102 | 16080 | 15930 | 15950 | 15775 | 15805 | 15835 | -275 | -245 | 23 | 163 | 0 | ||
| 2103 | 16090 | 15955 | 15955 | 15810 | 15845 | 15830 | -245 | -260 | 119 | 176 | 89 | ||
| 2104 | 16115 | 15825 | 15835 | 15825 | 15835 | 15825 | -280 | -290 | 3 | 16 | 2 | ||
| Total | 260646 | 211779 / -2220 | |||||||||||
豫公网安备41010502003434号