| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2009 | 52460 | 52030 | 56550 | 51510 | 51800 | 51930 | -660 | -530 | 22645 | 16460 | -4940 | |
| 2010 | 52520 | 52060 | 52300 | 51520 | 51830 | 51890 | -690 | -630 | 150155 | 110683 | -3965 | ||
| 2011 | 52550 | 52080 | 52300 | 51590 | 51850 | 51930 | -700 | -620 | 79245 | 78475 | -728 | ||
| 2012 | 52540 | 52110 | 52300 | 51620 | 51880 | 51940 | -660 | -600 | 28716 | 55186 | -112 | ||
| 2101 | 52530 | 52220 | 52300 | 51630 | 51840 | 51940 | -690 | -590 | 9802 | 23494 | 1563 | ||
| 2102 | 52540 | 52290 | 52290 | 51650 | 51880 | 51940 | -660 | -600 | 1155 | 9151 | 157 | ||
| 2103 | 52610 | 52340 | 52340 | 51710 | 51980 | 51970 | -630 | -640 | 586 | 4927 | 15 | ||
| 2104 | 52710 | 52300 | 52400 | 51810 | 52080 | 52180 | -630 | -530 | 1289 | 4357 | 1010 | ||
| 2105 | 52650 | 52300 | 52470 | 51900 | 52100 | 52150 | -550 | -500 | 293 | 5724 | 10 | ||
| 2106 | 52780 | 52300 | 52310 | 51900 | 52030 | 52080 | -750 | -700 | 89 | 919 | -37 | ||
| 2107 | 52770 | 52300 | 52460 | 51950 | 52300 | 52100 | -470 | -670 | 53 | 157 | -16 | ||
| 2108 | 52670 | 52030 | 52610 | 52000 | 52150 | 52290 | -520 | -380 | 123 | 100 | 37 | ||
| Total | 294151 | 309633 / -7006 | |||||||||||
|
Aluminium
|
2009 | 14610 | 14500 | 14545 | 14445 | 14500 | 14505 | -110 | -105 | 12035 | 27940 | -5055 | |
| 2010 | 14495 | 14415 | 14460 | 14310 | 14355 | 14380 | -140 | -115 | 126649 | 121708 | 767 | ||
| 2011 | 14350 | 14300 | 14325 | 14180 | 14225 | 14250 | -125 | -100 | 45942 | 71124 | 977 | ||
| 2012 | 14225 | 14170 | 14205 | 14075 | 14125 | 14135 | -100 | -90 | 16462 | 37509 | 406 | ||
| 2101 | 14135 | 14055 | 14120 | 13995 | 14045 | 14045 | -90 | -90 | 7599 | 24480 | -168 | ||
| 2102 | 14075 | 13955 | 14095 | 13935 | 13990 | 13985 | -85 | -90 | 2283 | 12933 | -87 | ||
| 2103 | 14025 | 13975 | 14010 | 13900 | 13930 | 13945 | -95 | -80 | 787 | 5169 | -70 | ||
| 2104 | 14010 | 13935 | 13945 | 13860 | 13930 | 13905 | -80 | -105 | 1521 | 3853 | -657 | ||
| 2105 | 13995 | 13945 | 13955 | 13855 | 13870 | 13890 | -125 | -105 | 103 | 1316 | -9 | ||
| 2106 | 13950 | 13880 | 13915 | 13880 | 13885 | 13885 | -65 | -65 | 7 | 430 | 0 | ||
| 2107 | 14035 | 13870 | 13905 | 13870 | 13905 | 13885 | -130 | -150 | 4 | 245 | -1 | ||
| 2108 | 14030 | 13880 | 13935 | 13880 | 13880 | 13920 | -150 | -110 | 21 | 109 | 2 | ||
| Total | 213413 | 306816 / -3895 | |||||||||||
|
Zinc
|
2009 | 19880 | 19695 | 19695 | 19280 | 19315 | 19415 | -565 | -465 | 5500 | 5550 | -1980 | |
| 2010 | 19855 | 19570 | 19580 | 19205 | 19275 | 19365 | -580 | -490 | 246979 | 92949 | -1127 | ||
| 2011 | 19770 | 19540 | 19540 | 19115 | 19180 | 19295 | -590 | -475 | 70215 | 56293 | 258 | ||
| 2012 | 19670 | 19400 | 19400 | 19000 | 19055 | 19190 | -615 | -480 | 16527 | 26092 | 468 | ||
| 2101 | 19585 | 19400 | 19400 | 18925 | 18970 | 19100 | -615 | -485 | 3863 | 6576 | 66 | ||
| 2102 | 19530 | 19270 | 19270 | 18890 | 18940 | 19085 | -590 | -445 | 926 | 3938 | 236 | ||
| 2103 | 19540 | 19270 | 19270 | 18890 | 18890 | 19015 | -650 | -525 | 1347 | 2888 | 1148 | ||
| 2104 | 19515 | 19270 | 19270 | 18885 | 18885 | 19000 | -630 | -515 | 2082 | 4270 | 59 | ||
| 2105 | 19440 | 19815 | 19815 | 18870 | 18870 | 19050 | -570 | -390 | 269 | 4545 | 135 | ||
| 2106 | 19465 | 19175 | 19175 | 18870 | 18870 | 19050 | -595 | -415 | 72 | 305 | 48 | ||
| 2107 | 19460 | 19090 | 19110 | 18700 | 18820 | 18950 | -640 | -510 | 23 | 191 | 2 | ||
| 2108 | 19360 | 19070 | 19095 | 18900 | 18970 | 19005 | -390 | -355 | 9 | 52 | 3 | ||
| Total | 347812 | 203649 / -684 | |||||||||||
豫公网安备41010502003434号