| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2011 | 51870 | 51500 | 51670 | 51390 | 51610 | 51500 | -260 | -370 | 55774 | 59197 | -9029 | |
| 2012 | 51930 | 51480 | 51710 | 51380 | 51650 | 51530 | -280 | -400 | 102907 | 114309 | -871 | ||
| 2101 | 51990 | 51600 | 51770 | 51470 | 51680 | 51590 | -310 | -400 | 34521 | 61398 | 482 | ||
| 2102 | 52020 | 51650 | 51820 | 51510 | 51730 | 51620 | -290 | -400 | 10000 | 32220 | 1740 | ||
| 2103 | 52090 | 51800 | 51910 | 51620 | 51810 | 51740 | -280 | -350 | 2530 | 19873 | 547 | ||
| 2104 | 52160 | 52000 | 52000 | 51690 | 51910 | 51830 | -250 | -330 | 866 | 10490 | 200 | ||
| 2105 | 52250 | 52100 | 52100 | 51750 | 51990 | 51890 | -260 | -360 | 514 | 8961 | 44 | ||
| 2106 | 52250 | 51890 | 52050 | 51750 | 52050 | 51890 | -200 | -360 | 103 | 1749 | 50 | ||
| 2107 | 52260 | 51950 | 52130 | 51830 | 52110 | 51970 | -150 | -290 | 22 | 358 | 2 | ||
| 2108 | 52290 | 51560 | 52140 | 51560 | 52140 | 51940 | -150 | -350 | 22 | 170 | 18 | ||
| 2109 | 52320 | 52090 | 52090 | 52000 | 52000 | 52000 | -320 | -320 | 71 | 147 | -21 | ||
| 2110 | 52540 | 52010 | 52290 | 52010 | 52290 | 52040 | -250 | -500 | 14 | 21 | 9 | ||
| Total | 207344 | 308893 / -6829 | |||||||||||
|
Aluminium
|
2011 | 14750 | 14700 | 14820 | 14695 | 14715 | 14755 | -35 | 5 | 73095 | 100620 | -10876 | |
| 2012 | 14505 | 14485 | 14575 | 14460 | 14550 | 14535 | 45 | 30 | 70855 | 98156 | 14514 | ||
| 2101 | 14295 | 14250 | 14360 | 14240 | 14345 | 14315 | 50 | 20 | 20172 | 41735 | 2212 | ||
| 2102 | 14160 | 14115 | 14205 | 14090 | 14205 | 14175 | 45 | 15 | 6399 | 31464 | 1089 | ||
| 2103 | 14095 | 14050 | 14150 | 14050 | 14135 | 14110 | 40 | 15 | 2567 | 17497 | 547 | ||
| 2104 | 14085 | 14045 | 14120 | 14045 | 14095 | 14080 | 10 | -5 | 532 | 9506 | -233 | ||
| 2105 | 14040 | 14000 | 14075 | 14000 | 14065 | 14060 | 25 | 20 | 104 | 7237 | 23 | ||
| 2106 | 14020 | 14040 | 14100 | 13980 | 14050 | 14050 | 30 | 30 | 84 | 3888 | 37 | ||
| 2107 | 14050 | 14035 | 14045 | 14005 | 14040 | 14020 | -10 | -30 | 30 | 369 | 20 | ||
| 2108 | 13985 | 14030 | 14035 | 14030 | 14035 | 14030 | 50 | 45 | 14 | 168 | 0 | ||
| 2109 | 14015 | 14015 | 14045 | 14015 | 14035 | 14030 | 20 | 15 | 9 | 92 | 5 | ||
| 2110 | 14025 | 14025 | 14025 | 0 | 0 | 0 | 9 | 0 | |||||
| Total | 173861 | 310741 / 7338 | |||||||||||
|
Zinc
|
2011 | 19755 | 19585 | 19840 | 19575 | 19680 | 19740 | -75 | -15 | 115601 | 43037 | -8232 | |
| 2012 | 19670 | 19490 | 19765 | 19485 | 19610 | 19660 | -60 | -10 | 121067 | 81916 | 2821 | ||
| 2101 | 19590 | 19420 | 19675 | 19355 | 19545 | 19585 | -45 | -5 | 17864 | 24906 | 2616 | ||
| 2102 | 19510 | 19420 | 19615 | 19420 | 19505 | 19530 | -5 | 20 | 1495 | 7964 | 234 | ||
| 2103 | 19460 | 19400 | 19570 | 19375 | 19380 | 19495 | -80 | 35 | 759 | 7995 | 182 | ||
| 2104 | 19410 | 19385 | 19490 | 19340 | 19420 | 19415 | 10 | 5 | 12 | 6188 | 2 | ||
| 2105 | 19445 | 19280 | 19475 | 19280 | 19395 | 19375 | -50 | -70 | 184 | 6622 | -7 | ||
| 2106 | 19320 | 19430 | 19430 | 19300 | 19325 | 19335 | 5 | 15 | 4 | 6349 | -2 | ||
| 2107 | 19265 | 19265 | 19265 | 0 | 0 | 0 | 190 | 0 | |||||
| 2108 | 19435 | 19435 | 19435 | 0 | 0 | 0 | 57 | 0 | |||||
| 2109 | 19360 | 19335 | 19335 | 19335 | 19335 | 19335 | -25 | -25 | 1 | 23 | -1 | ||
| 2110 | 19280 | 19285 | 19370 | 19225 | 19225 | 19325 | -55 | 45 | 7 | 10 | 2 | ||
| Total | 256994 | 185257 / -2385 | |||||||||||
豫公网安备41010502003434号