| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2004 | 43110 | 42730 | 42890 | 42010 | 42510 | 42360 | -600 | -750 | 80636 | 118963 | -8147 | |
| 2005 | 43240 | 42800 | 43020 | 42130 | 42630 | 42520 | -610 | -720 | 120081 | 119309 | -4659 | ||
| 2006 | 43370 | 42880 | 43150 | 42240 | 42790 | 42640 | -580 | -730 | 50279 | 74304 | 612 | ||
| 2007 | 43470 | 43000 | 43240 | 42340 | 42850 | 42730 | -620 | -740 | 11997 | 31367 | -397 | ||
| 2008 | 43600 | 42990 | 43340 | 42450 | 43000 | 42840 | -600 | -760 | 3454 | 15682 | 91 | ||
| 2009 | 43680 | 43360 | 43470 | 42590 | 43100 | 42980 | -580 | -700 | 1967 | 7586 | 221 | ||
| 2010 | 43740 | 43450 | 43580 | 42730 | 43190 | 43020 | -550 | -720 | 480 | 3642 | 37 | ||
| 2011 | 43750 | 43660 | 43660 | 42800 | 43350 | 43180 | -400 | -570 | 254 | 1918 | 77 | ||
| 2012 | 43880 | 43740 | 43740 | 42910 | 43460 | 43280 | -420 | -600 | 238 | 2074 | 98 | ||
| 2101 | 44150 | 44290 | 44290 | 43160 | 43610 | 43450 | -540 | -700 | 67 | 601 | 21 | ||
| 2102 | 44170 | 44560 | 44560 | 43340 | 43600 | 43800 | -570 | -370 | 72 | 484 | 26 | ||
| 2103 | 44170 | 43570 | 43580 | 43570 | 43580 | 43570 | -590 | -600 | 2 | 2 | 2 | ||
| Total | 269527 | 375932 / -12018 | |||||||||||
|
Aluminium
|
2004 | 12810 | 12760 | 12785 | 12645 | 12685 | 12680 | -125 | -130 | 23550 | 99042 | -3038 | |
| 2005 | 12875 | 12830 | 12845 | 12700 | 12740 | 12745 | -135 | -130 | 68751 | 153813 | 2307 | ||
| 2006 | 12930 | 12920 | 12920 | 12760 | 12800 | 12800 | -130 | -130 | 29125 | 81833 | 2187 | ||
| 2007 | 12970 | 12990 | 12990 | 12810 | 12855 | 12855 | -115 | -115 | 18498 | 52880 | 2405 | ||
| 2008 | 13015 | 12965 | 12995 | 12855 | 12895 | 12895 | -120 | -120 | 4372 | 17706 | 1461 | ||
| 2009 | 13075 | 12915 | 12995 | 12680 | 12930 | 12930 | -145 | -145 | 809 | 9094 | 154 | ||
| 2010 | 13115 | 13010 | 13020 | 12945 | 12970 | 12970 | -145 | -145 | 266 | 3710 | 56 | ||
| 2011 | 13185 | 13070 | 13070 | 12995 | 13030 | 13005 | -155 | -180 | 29 | 1384 | 5 | ||
| 2012 | 13220 | 13065 | 13090 | 13060 | 13075 | 13070 | -145 | -150 | 4 | 707 | -1 | ||
| 2101 | 13240 | 13100 | 13100 | 13085 | 13085 | 13085 | -155 | -155 | 4 | 187 | 2 | ||
| 2102 | 13325 | 13150 | 13175 | 13100 | 13115 | 13135 | -210 | -190 | 7 | 113 | 2 | ||
| 2103 | 13325 | 13325 | 13325 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 145415 | 420469 / 5540 | |||||||||||
|
Zinc
|
2004 | 15675 | 15585 | 15705 | 15510 | 15620 | 15605 | -55 | -70 | 30220 | 38814 | -2414 | |
| 2005 | 15715 | 15620 | 15750 | 15555 | 15660 | 15650 | -55 | -65 | 128362 | 96959 | -6564 | ||
| 2006 | 15750 | 15650 | 15780 | 15595 | 15690 | 15690 | -60 | -60 | 30715 | 55911 | -825 | ||
| 2007 | 15770 | 15750 | 15810 | 15640 | 15720 | 15730 | -50 | -40 | 9410 | 20894 | -620 | ||
| 2008 | 15780 | 15770 | 15830 | 15675 | 15755 | 15755 | -25 | -25 | 1311 | 4369 | -464 | ||
| 2009 | 15830 | 15555 | 15870 | 15400 | 15785 | 15765 | -45 | -65 | 478 | 2888 | -1 | ||
| 2010 | 15810 | 15830 | 15845 | 15715 | 15785 | 15765 | -25 | -45 | 60 | 1134 | 29 | ||
| 2011 | 15915 | 15780 | 15825 | 15780 | 15810 | 15800 | -105 | -115 | 40 | 291 | -39 | ||
| 2012 | 15990 | 15815 | 15930 | 15800 | 15870 | 15840 | -120 | -150 | 66 | 177 | -58 | ||
| 2101 | 15910 | 15860 | 15960 | 15845 | 15930 | 15895 | 20 | -15 | 12 | 163 | -1 | ||
| 2102 | 15995 | 15880 | 15950 | 15880 | 15880 | 15900 | -115 | -95 | 3 | 79 | 1 | ||
| 2103 | 15995 | 15995 | 15995 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 200677 | 221679 / -10956 | |||||||||||
豫公网安备41010502003434号