| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2006 | 46890 | 47250 | 47840 | 46370 | 46370 | 47050 | -520 | 160 | 8400 | 8275 | -3965 | |
| 2007 | 46690 | 46860 | 47330 | 46240 | 46280 | 46730 | -410 | 40 | 184390 | 102014 | 1244 | ||
| 2008 | 46600 | 46740 | 47220 | 46100 | 46140 | 46600 | -460 | 0 | 119184 | 81574 | 1289 | ||
| 2009 | 46580 | 46750 | 47180 | 46050 | 46080 | 46560 | -500 | -20 | 47823 | 62732 | 1130 | ||
| 2010 | 46630 | 46770 | 47150 | 46000 | 46000 | 46530 | -630 | -100 | 16792 | 40897 | 1135 | ||
| 2011 | 46590 | 46830 | 47130 | 45910 | 45910 | 46410 | -680 | -180 | 3716 | 13404 | 722 | ||
| 2012 | 46560 | 46760 | 47120 | 45950 | 45970 | 46380 | -590 | -180 | 2974 | 9436 | 1009 | ||
| 2101 | 46600 | 46760 | 47100 | 45960 | 45960 | 46280 | -640 | -320 | 401 | 2206 | 102 | ||
| 2102 | 46640 | 47050 | 47180 | 46020 | 46030 | 46430 | -610 | -210 | 177 | 1284 | 117 | ||
| 2103 | 46650 | 46990 | 47200 | 46170 | 46240 | 46730 | -410 | 80 | 73 | 790 | 21 | ||
| 2104 | 46730 | 46960 | 46960 | 45990 | 46110 | 46400 | -620 | -330 | 30 | 403 | 8 | ||
| 2105 | 46810 | 47000 | 47350 | 46140 | 46190 | 46520 | -620 | -290 | 77 | 196 | 24 | ||
| Total | 384037 | 323211 / 2836 | |||||||||||
|
Aluminium
|
2006 | 13865 | 13850 | 13940 | 13790 | 13790 | 13830 | -75 | -35 | 4050 | 3660 | -3425 | |
| 2007 | 13570 | 13615 | 13690 | 13490 | 13605 | 13610 | 35 | 40 | 115854 | 133233 | -2436 | ||
| 2008 | 13345 | 13380 | 13455 | 13245 | 13360 | 13360 | 15 | 15 | 76948 | 124162 | 2025 | ||
| 2009 | 13210 | 13250 | 13310 | 13100 | 13195 | 13210 | -15 | 0 | 29983 | 75882 | 690 | ||
| 2010 | 13130 | 13165 | 13220 | 13005 | 13065 | 13105 | -65 | -25 | 12042 | 49716 | -651 | ||
| 2011 | 13085 | 13155 | 13170 | 12960 | 13045 | 13050 | -40 | -35 | 6596 | 33417 | 166 | ||
| 2012 | 13070 | 13100 | 13150 | 12940 | 13000 | 13030 | -70 | -40 | 4794 | 23024 | 4 | ||
| 2101 | 13065 | 13115 | 13145 | 12905 | 13020 | 13040 | -45 | -25 | 507 | 7936 | -121 | ||
| 2102 | 13110 | 13140 | 13175 | 12935 | 13020 | 13030 | -90 | -80 | 373 | 2905 | 119 | ||
| 2103 | 13100 | 13150 | 13190 | 12940 | 13030 | 13055 | -70 | -45 | 94 | 3966 | -20 | ||
| 2104 | 13115 | 13160 | 13160 | 12990 | 13050 | 13065 | -65 | -50 | 617 | 3690 | -148 | ||
| 2105 | 13150 | 13200 | 13210 | 12970 | 13100 | 13065 | -50 | -85 | 105 | 543 | 1 | ||
| Total | 251963 | 462134 / -3796 | |||||||||||
|
Zinc
|
2006 | 16440 | 16520 | 16520 | 16300 | 16300 | 16370 | -140 | -70 | 910 | 3525 | -570 | |
| 2007 | 16375 | 16470 | 16515 | 16230 | 16285 | 16345 | -90 | -30 | 146400 | 74570 | -640 | ||
| 2008 | 16315 | 16350 | 16445 | 16175 | 16225 | 16285 | -90 | -30 | 85384 | 66764 | 2543 | ||
| 2009 | 16280 | 16355 | 16400 | 16140 | 16165 | 16245 | -115 | -35 | 24933 | 31105 | 700 | ||
| 2010 | 16255 | 16305 | 16365 | 16110 | 16160 | 16215 | -95 | -40 | 4865 | 12992 | 531 | ||
| 2011 | 16200 | 16270 | 16315 | 16090 | 16110 | 16170 | -90 | -30 | 697 | 6737 | 40 | ||
| 2012 | 16205 | 16275 | 16310 | 16090 | 16100 | 16165 | -105 | -40 | 181 | 3339 | 7 | ||
| 2101 | 16195 | 16250 | 16310 | 16100 | 16120 | 16160 | -75 | -35 | 140 | 1267 | 37 | ||
| 2102 | 16185 | 16095 | 16095 | 16095 | 16095 | 16095 | -90 | -90 | 1 | 337 | -1 | ||
| 2103 | 16135 | 16300 | 16300 | 16060 | 16060 | 16190 | -75 | 55 | 8 | 330 | 2 | ||
| 2104 | 16210 | 16205 | 16205 | 16140 | 16140 | 16170 | -70 | -40 | 2 | 52 | 2 | ||
| 2105 | 16170 | 16320 | 16320 | 16145 | 16145 | 16230 | -25 | 60 | 2 | 89 | 1 | ||
| Total | 263523 | 201107 / 2652 | |||||||||||
豫公网安备41010502003434号