| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2010 | 52260 | 52210 | 52230 | 51100 | 51780 | 51730 | -480 | -530 | 145162 | 75748 | -10528 | |
| 2011 | 52300 | 52310 | 52310 | 51100 | 51810 | 51750 | -490 | -550 | 146539 | 93779 | -550 | ||
| 2012 | 52340 | 52290 | 52310 | 51170 | 51840 | 51820 | -500 | -520 | 62497 | 71088 | 75 | ||
| 2101 | 52360 | 52230 | 52340 | 51210 | 51850 | 51860 | -510 | -500 | 20495 | 35758 | 829 | ||
| 2102 | 52360 | 52230 | 52330 | 51250 | 51860 | 51900 | -500 | -460 | 3651 | 11731 | 711 | ||
| 2103 | 52410 | 52300 | 52410 | 51360 | 51950 | 51990 | -460 | -420 | 1140 | 5619 | 344 | ||
| 2104 | 52560 | 52420 | 52490 | 51450 | 52100 | 52230 | -460 | -330 | 698 | 5916 | 325 | ||
| 2105 | 52620 | 52310 | 52510 | 51530 | 52120 | 52030 | -500 | -590 | 790 | 8142 | -94 | ||
| 2106 | 52570 | 52470 | 52470 | 51780 | 52180 | 52180 | -390 | -390 | 116 | 1014 | 9 | ||
| 2107 | 52700 | 52490 | 52550 | 51690 | 52120 | 52200 | -580 | -500 | 90 | 176 | -17 | ||
| 2108 | 52710 | 52440 | 52580 | 51600 | 52350 | 52170 | -360 | -540 | 18 | 106 | 5 | ||
| 2109 | 52460 | 52590 | 52590 | 51650 | 52420 | 52170 | -40 | -290 | 11 | 16 | 7 | ||
| Total | 381207 | 309093 / -8884 | |||||||||||
|
Aluminium
|
2010 | 14655 | 14625 | 14675 | 14520 | 14525 | 14590 | -130 | -65 | 107284 | 109151 | -11191 | |
| 2011 | 14445 | 14455 | 14475 | 14320 | 14350 | 14380 | -95 | -65 | 56385 | 88016 | 2187 | ||
| 2012 | 14280 | 14290 | 14300 | 14155 | 14225 | 14225 | -55 | -55 | 22414 | 43945 | 226 | ||
| 2101 | 14160 | 14150 | 14175 | 14045 | 14125 | 14120 | -35 | -40 | 9268 | 28977 | -1191 | ||
| 2102 | 14090 | 14105 | 14105 | 13990 | 14070 | 14045 | -20 | -45 | 2738 | 14588 | -77 | ||
| 2103 | 14065 | 14025 | 14055 | 13970 | 14040 | 14035 | -25 | -30 | 250 | 6661 | -30 | ||
| 2104 | 14050 | 14010 | 14030 | 13900 | 13905 | 13990 | -145 | -60 | 71 | 5385 | -10 | ||
| 2105 | 14020 | 14005 | 14010 | 13880 | 14010 | 13975 | -10 | -45 | 55 | 3431 | -6 | ||
| 2106 | 14025 | 14015 | 14015 | 13935 | 13980 | 13995 | -45 | -30 | 72 | 625 | -2 | ||
| 2107 | 14010 | 14000 | 14000 | 13930 | 13930 | 13950 | -80 | -60 | 3 | 256 | 1 | ||
| 2108 | 14000 | 13955 | 13980 | 13955 | 13980 | 13955 | -20 | -45 | 11 | 119 | -1 | ||
| 2109 | 14000 | 14000 | 14000 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 198551 | 301154 / -10094 | |||||||||||
|
Zinc
|
2010 | 20110 | 19900 | 19950 | 19525 | 19770 | 19765 | -340 | -345 | 162648 | 58505 | -6711 | |
| 2011 | 19915 | 19710 | 19740 | 19310 | 19530 | 19555 | -385 | -360 | 141651 | 79553 | 2214 | ||
| 2012 | 19740 | 19560 | 19580 | 19125 | 19375 | 19390 | -365 | -350 | 34933 | 35783 | 1382 | ||
| 2101 | 19625 | 19450 | 19475 | 19020 | 19250 | 19280 | -375 | -345 | 8120 | 12546 | 1148 | ||
| 2102 | 19585 | 19400 | 19400 | 18970 | 19180 | 19175 | -405 | -410 | 545 | 4511 | -44 | ||
| 2103 | 19525 | 19375 | 19375 | 18970 | 19150 | 19075 | -375 | -450 | 219 | 2986 | 125 | ||
| 2104 | 19505 | 19205 | 19215 | 18930 | 19210 | 18990 | -295 | -515 | 199 | 6406 | 147 | ||
| 2105 | 19420 | 19205 | 19260 | 18930 | 19005 | 19035 | -415 | -385 | 389 | 6810 | 201 | ||
| 2106 | 19410 | 19300 | 19300 | 18930 | 19145 | 19005 | -265 | -405 | 237 | 4435 | 111 | ||
| 2107 | 19390 | 18935 | 19165 | 18780 | 19165 | 18940 | -225 | -450 | 10 | 195 | 2 | ||
| 2108 | 19365 | 19190 | 19190 | 18875 | 19090 | 18980 | -275 | -385 | 10 | 58 | 1 | ||
| 2109 | 19240 | 18935 | 19020 | 18805 | 19005 | 18920 | -235 | -320 | 28 | 12 | 3 | ||
| Total | 348989 | 211800 / -1421 | |||||||||||
豫公网安备41010502003434号