| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2004 | 41240 | 37720 | 38600 | 37520 | 37520 | 37970 | -3720 | -3270 | 4828 | 114180 | -1685 | |
| 2005 | 41290 | 38770 | 38770 | 37570 | 37570 | 37980 | -3720 | -3310 | 20498 | 119128 | -4551 | ||
| 2006 | 41380 | 38000 | 38850 | 37650 | 37650 | 37980 | -3730 | -3400 | 7218 | 74835 | -1909 | ||
| 2007 | 41400 | 38250 | 38890 | 37670 | 37670 | 37980 | -3730 | -3420 | 3601 | 31558 | -1580 | ||
| 2008 | 41540 | 38140 | 39030 | 37800 | 37800 | 38140 | -3740 | -3400 | 853 | 16641 | -101 | ||
| 2009 | 41750 | 38880 | 39000 | 37990 | 37990 | 38170 | -3760 | -3580 | 1014 | 8659 | -242 | ||
| 2010 | 41510 | 40030 | 40030 | 37770 | 37770 | 38010 | -3740 | -3500 | 398 | 3751 | -74 | ||
| 2011 | 41770 | 39210 | 39210 | 38010 | 38010 | 38070 | -3760 | -3700 | 55 | 2081 | 1 | ||
| 2012 | 41640 | 39540 | 39540 | 37890 | 37890 | 38020 | -3750 | -3620 | 364 | 2229 | -61 | ||
| 2101 | 41950 | 39120 | 39150 | 38170 | 38170 | 38220 | -3780 | -3730 | 231 | 738 | 6 | ||
| 2102 | 42170 | 39210 | 39210 | 38370 | 38370 | 38380 | -3800 | -3790 | 159 | 587 | 57 | ||
| 2103 | 41380 | 40100 | 40160 | 38890 | 38890 | 39250 | -2490 | -2130 | 70 | 171 | -10 | ||
| Total | 39289 | 374558 / -10149 | |||||||||||
|
Aluminium
|
2004 | 12460 | 12240 | 12345 | 11710 | 11750 | 11915 | -710 | -545 | 28537 | 83468 | -5734 | |
| 2005 | 12480 | 12475 | 12475 | 11730 | 11805 | 11940 | -675 | -540 | 128863 | 146150 | -9255 | ||
| 2006 | 12555 | 12400 | 12480 | 11800 | 11850 | 12005 | -705 | -550 | 57799 | 88636 | 3329 | ||
| 2007 | 12550 | 12470 | 12510 | 11795 | 11920 | 11990 | -630 | -560 | 47523 | 66821 | 8804 | ||
| 2008 | 12615 | 12470 | 12545 | 11855 | 11955 | 12005 | -660 | -610 | 8030 | 19993 | 728 | ||
| 2009 | 12680 | 12580 | 12600 | 11915 | 12035 | 11965 | -645 | -715 | 9598 | 14353 | 4843 | ||
| 2010 | 12765 | 12435 | 12435 | 11995 | 12105 | 12050 | -660 | -715 | 924 | 4109 | 275 | ||
| 2011 | 12695 | 12750 | 12750 | 11930 | 12185 | 12100 | -510 | -595 | 338 | 1497 | 101 | ||
| 2012 | 12725 | 12555 | 12555 | 11960 | 12225 | 12145 | -500 | -580 | 281 | 751 | 59 | ||
| 2101 | 12855 | 12380 | 12415 | 12080 | 12225 | 12220 | -630 | -635 | 73 | 184 | -3 | ||
| 2102 | 12825 | 12065 | 12175 | 12055 | 12150 | 12110 | -675 | -715 | 25 | 112 | -2 | ||
| 2103 | 12615 | 11995 | 12225 | 11935 | 12220 | 12045 | -395 | -570 | 66 | 54 | 54 | ||
| Total | 282057 | 426128 / 3199 | |||||||||||
|
Zinc
|
2004 | 15175 | 14880 | 15100 | 14260 | 14370 | 14415 | -805 | -760 | 27209 | 30021 | -4651 | |
| 2005 | 15155 | 15090 | 15090 | 14245 | 14420 | 14445 | -735 | -710 | 219507 | 98462 | -3680 | ||
| 2006 | 15180 | 15065 | 15120 | 14265 | 14460 | 14505 | -720 | -675 | 75802 | 63983 | 1595 | ||
| 2007 | 15205 | 15010 | 15135 | 14295 | 14520 | 14535 | -685 | -670 | 14592 | 24056 | 644 | ||
| 2008 | 15090 | 15100 | 15175 | 14345 | 14570 | 14560 | -520 | -530 | 5670 | 10083 | 1096 | ||
| 2009 | 15190 | 15190 | 15220 | 14300 | 14580 | 14580 | -610 | -610 | 1985 | 3108 | -184 | ||
| 2010 | 15240 | 15155 | 15155 | 14400 | 14650 | 14580 | -590 | -660 | 641 | 1266 | -101 | ||
| 2011 | 15235 | 14800 | 14850 | 14335 | 14595 | 14535 | -640 | -700 | 82 | 291 | 0 | ||
| 2012 | 15335 | 15100 | 15100 | 14430 | 14715 | 14580 | -620 | -755 | 50 | 293 | -9 | ||
| 2101 | 15260 | 15030 | 15030 | 14400 | 14635 | 14565 | -625 | -695 | 37 | 155 | -11 | ||
| 2102 | 15260 | 14645 | 14845 | 14580 | 14845 | 14650 | -415 | -610 | 6 | 85 | 3 | ||
| 2103 | 15470 | 14690 | 14800 | 14690 | 14720 | 14745 | -750 | -725 | 4 | 13 | 2 | ||
| Total | 345585 | 231816 / -5296 | |||||||||||
豫公网安备41010502003434号