| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2009 | 52000 | 51920 | 52120 | 51230 | 51660 | 51500 | -340 | -500 | 16635 | 8805 | -4995 | |
| 2010 | 52060 | 51900 | 52190 | 51200 | 51680 | 51620 | -380 | -440 | 141949 | 109388 | -1547 | ||
| 2011 | 52100 | 51910 | 52240 | 51220 | 51700 | 51660 | -400 | -440 | 93625 | 77966 | -2475 | ||
| 2012 | 52100 | 51870 | 52220 | 51260 | 51690 | 51680 | -410 | -420 | 32303 | 57180 | -295 | ||
| 2101 | 52060 | 51900 | 52210 | 51270 | 51690 | 51660 | -370 | -400 | 10565 | 26359 | 1601 | ||
| 2102 | 52100 | 51920 | 52210 | 51290 | 51750 | 51680 | -350 | -420 | 1964 | 9710 | 473 | ||
| 2103 | 52160 | 52010 | 52230 | 51390 | 51830 | 51790 | -330 | -370 | 507 | 5029 | 95 | ||
| 2104 | 52280 | 52030 | 52360 | 51470 | 51870 | 51800 | -410 | -480 | 319 | 4481 | 127 | ||
| 2105 | 52210 | 52150 | 52300 | 51500 | 51910 | 51780 | -300 | -430 | 686 | 5794 | 60 | ||
| 2106 | 52230 | 52210 | 52310 | 51550 | 52000 | 51790 | -230 | -440 | 86 | 947 | 37 | ||
| 2107 | 52230 | 52210 | 52250 | 51700 | 51700 | 52020 | -530 | -210 | 16 | 156 | 7 | ||
| 2108 | 52270 | 52320 | 52320 | 51630 | 52000 | 51910 | -270 | -360 | 26 | 99 | 0 | ||
| Total | 298681 | 305914 / -6912 | |||||||||||
|
Aluminium
|
2009 | 14515 | 14605 | 14615 | 14450 | 14460 | 14555 | -55 | 40 | 9850 | 18140 | -6650 | |
| 2010 | 14370 | 14360 | 14515 | 14230 | 14235 | 14410 | -135 | 40 | 155647 | 127452 | 4695 | ||
| 2011 | 14235 | 14235 | 14350 | 14080 | 14090 | 14240 | -145 | 5 | 63384 | 77906 | 5302 | ||
| 2012 | 14120 | 14120 | 14205 | 13960 | 13960 | 14110 | -160 | -10 | 24985 | 40359 | 2275 | ||
| 2101 | 14035 | 14025 | 14105 | 13890 | 13890 | 14015 | -145 | -20 | 10875 | 27036 | 2106 | ||
| 2102 | 13990 | 13970 | 14050 | 13840 | 13840 | 13930 | -150 | -60 | 3272 | 14100 | 641 | ||
| 2103 | 13945 | 13960 | 14015 | 13830 | 13830 | 13905 | -115 | -40 | 1215 | 6181 | 437 | ||
| 2104 | 13905 | 13925 | 13980 | 13800 | 13810 | 13895 | -95 | -10 | 1134 | 3812 | 103 | ||
| 2105 | 13895 | 13880 | 13960 | 13820 | 13820 | 13850 | -75 | -45 | 294 | 1489 | 151 | ||
| 2106 | 13905 | 13940 | 13940 | 13815 | 13825 | 13855 | -80 | -50 | 14 | 630 | 3 | ||
| 2107 | 13935 | 13950 | 13950 | 13950 | 13950 | 13950 | 15 | 15 | 1 | 246 | 0 | ||
| 2108 | 13900 | 14025 | 14025 | 13830 | 13845 | 13905 | -55 | 5 | 4 | 112 | 2 | ||
| Total | 270675 | 317463 / 9065 | |||||||||||
|
Zinc
|
2009 | 19355 | 19215 | 19595 | 19215 | 19570 | 19380 | 215 | 25 | 1005 | 4090 | -120 | |
| 2010 | 19295 | 19175 | 19495 | 19130 | 19435 | 19270 | 140 | -25 | 222933 | 87208 | -5909 | ||
| 2011 | 19185 | 19100 | 19395 | 19040 | 19335 | 19175 | 150 | -10 | 55917 | 60660 | 2182 | ||
| 2012 | 19085 | 19025 | 19260 | 18925 | 19190 | 19055 | 105 | -30 | 13227 | 26676 | 1 | ||
| 2101 | 18990 | 18900 | 19130 | 18820 | 19070 | 18970 | 80 | -20 | 3870 | 7668 | 633 | ||
| 2102 | 18905 | 19000 | 19080 | 18790 | 19030 | 18920 | 125 | 15 | 464 | 4224 | 91 | ||
| 2103 | 18925 | 18840 | 19030 | 18840 | 19025 | 18905 | 100 | -20 | 30 | 2909 | -4 | ||
| 2104 | 18945 | 18800 | 18800 | 18800 | 18800 | 18800 | -145 | -145 | 1 | 6310 | 0 | ||
| 2105 | 18900 | 18760 | 19015 | 18760 | 19000 | 18850 | 100 | -50 | 56 | 4630 | 10 | ||
| 2106 | 18760 | 18740 | 18980 | 18740 | 18980 | 18825 | 220 | 65 | 5 | 320 | -2 | ||
| 2107 | 18915 | 18820 | 18990 | 18820 | 18975 | 18925 | 60 | 10 | 4 | 192 | 1 | ||
| 2108 | 18915 | 18710 | 19025 | 18710 | 18905 | 18870 | -10 | -45 | 7 | 52 | 0 | ||
| Total | 297519 | 204939 / -3117 | |||||||||||
豫公网安备41010502003434号