| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1909 | 46270 | 46150 | 46280 | 45820 | 45980 | 46010 | -290 | -260 | 71624 | 144090 | -12782 | |
| 1910 | 46310 | 46150 | 46330 | 45830 | 46020 | 46080 | -290 | -230 | 186190 | 254512 | 12894 | ||
| 1911 | 46340 | 46230 | 46370 | 45880 | 46060 | 46120 | -280 | -220 | 61504 | 149436 | 11116 | ||
| 1912 | 46380 | 46200 | 46400 | 45920 | 46080 | 46130 | -300 | -250 | 20036 | 69482 | 5354 | ||
| 2001 | 46400 | 46400 | 46440 | 45970 | 46120 | 46150 | -280 | -250 | 4024 | 17048 | 1454 | ||
| 2002 | 46450 | 46360 | 46470 | 46060 | 46180 | 46230 | -270 | -220 | 566 | 6076 | 150 | ||
| 2003 | 46560 | 46400 | 46510 | 46130 | 46270 | 46250 | -290 | -310 | 552 | 3914 | 148 | ||
| 2004 | 46660 | 46600 | 46610 | 46180 | 46350 | 46350 | -310 | -310 | 456 | 2592 | 48 | ||
| 2005 | 46700 | 46560 | 46680 | 46300 | 46380 | 46430 | -320 | -270 | 72 | 1448 | 6 | ||
| 2006 | 46730 | 46570 | 46730 | 46360 | 46440 | 46490 | -290 | -240 | 144 | 724 | -28 | ||
| 2007 | 46840 | 46670 | 46670 | 46400 | 46520 | 46510 | -320 | -330 | 76 | 466 | 16 | ||
| 2008 | 46790 | 46720 | 47180 | 46450 | 46580 | 46530 | -210 | -260 | 198 | 196 | 144 | ||
| Total | 345442 | 649984 / 18520 | |||||||||||
|
Aluminium
|
1909 | 14285 | 14280 | 14335 | 14190 | 14210 | 14225 | -75 | -60 | 31804 | 117552 | -7648 | |
| 1910 | 14285 | 14280 | 14335 | 14185 | 14215 | 14240 | -70 | -45 | 136614 | 318998 | -13570 | ||
| 1911 | 14265 | 14260 | 14305 | 14180 | 14200 | 14215 | -65 | -50 | 51268 | 196990 | 350 | ||
| 1912 | 14230 | 14225 | 14265 | 14130 | 14160 | 14170 | -70 | -60 | 24824 | 139094 | 6122 | ||
| 2001 | 14205 | 14190 | 14240 | 14115 | 14120 | 14155 | -85 | -50 | 6190 | 64688 | 2160 | ||
| 2002 | 14195 | 14180 | 14230 | 14095 | 14150 | 14160 | -45 | -35 | 900 | 20384 | 324 | ||
| 2003 | 14190 | 14195 | 14195 | 14140 | 14175 | 14165 | -15 | -25 | 278 | 1988 | -18 | ||
| 2004 | 14210 | 14190 | 14190 | 14190 | 14190 | 14190 | -20 | -20 | 2 | 238 | 0 | ||
| 2005 | 14270 | 14220 | 14220 | 14170 | 14170 | 14200 | -100 | -70 | 8 | 164 | 6 | ||
| 2006 | 14280 | 14215 | 14215 | 14210 | 14210 | 14210 | -70 | -70 | 8 | 124 | 6 | ||
| 2007 | 14320 | 14205 | 14220 | 14205 | 14220 | 14210 | -100 | -110 | 4 | 46 | 0 | ||
| 2008 | 14355 | 14355 | 14355 | 0 | 0 | 0 | 4 | 0 | |||||
| Total | 251900 | 860270 / -12268 | |||||||||||
|
Zinc
|
1909 | 18585 | 18605 | 18695 | 18400 | 18470 | 18520 | -115 | -65 | 33714 | 56372 | -6310 | |
| 1910 | 18525 | 18555 | 18645 | 18270 | 18350 | 18470 | -175 | -55 | 317976 | 226898 | 18968 | ||
| 1911 | 18450 | 18465 | 18565 | 18205 | 18290 | 18390 | -160 | -60 | 65540 | 116792 | 6062 | ||
| 1912 | 18385 | 18445 | 18500 | 18155 | 18230 | 18310 | -155 | -75 | 17436 | 39630 | 3440 | ||
| 2001 | 18360 | 18400 | 18455 | 18135 | 18195 | 18265 | -165 | -95 | 2412 | 5796 | 676 | ||
| 2002 | 18345 | 18440 | 18440 | 18155 | 18155 | 18235 | -190 | -110 | 58 | 938 | 14 | ||
| 2003 | 18300 | 18245 | 18245 | 18145 | 18145 | 18190 | -155 | -110 | 6 | 526 | -2 | ||
| 2004 | 18325 | 18405 | 18405 | 18395 | 18395 | 18400 | 70 | 75 | 4 | 218 | -4 | ||
| 2005 | 18335 | 18390 | 18390 | 18115 | 18145 | 18205 | -190 | -130 | 144 | 1816 | 30 | ||
| 2006 | 18365 | 18345 | 18355 | 18160 | 18160 | 18230 | -205 | -135 | 14 | 210 | 0 | ||
| 2007 | 18325 | 18350 | 18365 | 18315 | 18315 | 18335 | -10 | 10 | 14 | 114 | 6 | ||
| 2008 | 18250 | 18200 | 18210 | 18200 | 18210 | 18205 | -40 | -45 | 4 | 20 | 4 | ||
| Total | 437322 | 449330 / 22884 | |||||||||||
豫公网安备41010502003434号