| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2011 | 51510 | 51430 | 51620 | 51370 | 51420 | 51470 | -90 | -40 | 19745 | 22950 | -2265 | |
| 2012 | 51540 | 51450 | 51680 | 51340 | 51430 | 51480 | -110 | -60 | 78755 | 107751 | -829 | ||
| 2101 | 51560 | 51490 | 51700 | 51390 | 51470 | 51520 | -90 | -40 | 38627 | 79516 | 1909 | ||
| 2102 | 51590 | 51460 | 51730 | 51420 | 51500 | 51550 | -90 | -40 | 8573 | 38479 | 339 | ||
| 2103 | 51670 | 51590 | 51800 | 51510 | 51560 | 51630 | -110 | -40 | 2668 | 22249 | 194 | ||
| 2104 | 51720 | 51600 | 51830 | 51600 | 51680 | 51660 | -40 | -60 | 74 | 11461 | 6 | ||
| 2105 | 51770 | 51660 | 51850 | 51620 | 51650 | 51740 | -120 | -30 | 118 | 8932 | -17 | ||
| 2106 | 51800 | 51700 | 51820 | 51700 | 51710 | 51760 | -90 | -40 | 13 | 1717 | 0 | ||
| 2107 | 51830 | 51890 | 51890 | 51880 | 51880 | 51880 | 50 | 50 | 6 | 360 | 5 | ||
| 2108 | 51890 | 51730 | 51880 | 51730 | 51870 | 51850 | -20 | -40 | 7 | 202 | -1 | ||
| 2109 | 51980 | 51950 | 52020 | 51690 | 51920 | 51940 | -60 | -40 | 18 | 168 | 1 | ||
| 2110 | 52150 | 51950 | 52010 | 51950 | 52010 | 51990 | -140 | -160 | 3 | 34 | 1 | ||
| Total | 148607 | 293819 / -657 | |||||||||||
|
Aluminium
|
2011 | 15000 | 15045 | 15055 | 14970 | 15045 | 15010 | 45 | 10 | 8150 | 44080 | -2415 | |
| 2012 | 14790 | 14850 | 14860 | 14755 | 14845 | 14815 | 55 | 25 | 73800 | 136671 | -1897 | ||
| 2101 | 14585 | 14650 | 14665 | 14560 | 14650 | 14620 | 65 | 35 | 24003 | 61944 | 1883 | ||
| 2102 | 14410 | 14495 | 14495 | 14395 | 14480 | 14450 | 70 | 40 | 7283 | 31525 | 215 | ||
| 2103 | 14300 | 14325 | 14380 | 14290 | 14370 | 14335 | 70 | 35 | 1998 | 24087 | -42 | ||
| 2104 | 14245 | 14280 | 14315 | 14230 | 14315 | 14270 | 70 | 25 | 283 | 11874 | 140 | ||
| 2105 | 14250 | 14355 | 14355 | 14185 | 14280 | 14250 | 30 | 0 | 62 | 7734 | -1 | ||
| 2106 | 14170 | 14190 | 14190 | 14185 | 14185 | 14185 | 15 | 15 | 4 | 4408 | -4 | ||
| 2107 | 14140 | 14200 | 14235 | 14160 | 14235 | 14175 | 95 | 35 | 10 | 513 | -5 | ||
| 2108 | 14160 | 14110 | 14135 | 14110 | 14135 | 14120 | -25 | -40 | 15 | 585 | 8 | ||
| 2109 | 14165 | 14110 | 14135 | 14110 | 14130 | 14120 | -35 | -45 | 21 | 467 | 6 | ||
| 2110 | 14075 | 14075 | 14075 | 0 | 0 | 0 | 59 | 0 | |||||
| Total | 115629 | 323947 / -2112 | |||||||||||
|
Zinc
|
2011 | 19975 | 19925 | 20060 | 19870 | 20000 | 19950 | 25 | -25 | 2815 | 11810 | -1415 | |
| 2012 | 19950 | 19965 | 20035 | 19810 | 19975 | 19905 | 25 | -45 | 152950 | 94325 | -1333 | ||
| 2101 | 19875 | 19900 | 19950 | 19745 | 19875 | 19830 | 0 | -45 | 50000 | 40701 | 1086 | ||
| 2102 | 19805 | 19755 | 19875 | 19670 | 19805 | 19750 | 0 | -55 | 9867 | 15125 | 1056 | ||
| 2103 | 19750 | 19750 | 19820 | 19620 | 19740 | 19720 | -10 | -30 | 1599 | 9624 | 337 | ||
| 2104 | 19700 | 19620 | 19715 | 19590 | 19680 | 19645 | -20 | -55 | 46 | 6303 | 8 | ||
| 2105 | 19675 | 19645 | 19730 | 19560 | 19615 | 19660 | -60 | -15 | 67 | 6754 | 14 | ||
| 2106 | 19630 | 19550 | 19640 | 19550 | 19630 | 19580 | 0 | -50 | 10 | 6357 | -1 | ||
| 2107 | 19470 | 19530 | 19630 | 19530 | 19630 | 19550 | 160 | 80 | 5 | 186 | -2 | ||
| 2108 | 19600 | 19510 | 19575 | 19510 | 19575 | 19540 | -25 | -60 | 2 | 55 | 0 | ||
| 2109 | 19505 | 19505 | 19505 | 0 | 0 | 0 | 23 | 0 | |||||
| 2110 | 19505 | 19505 | 19505 | 0 | 0 | 0 | 12 | 0 | |||||
| Total | 217361 | 191275 / -250 | |||||||||||
豫公网安备41010502003434号