| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2011 | 51950 | 51560 | 51980 | 51410 | 51890 | 51800 | -60 | -150 | 16030 | 11795 | -3205 | |
| 2012 | 52140 | 51510 | 52030 | 51410 | 51960 | 51730 | -180 | -410 | 91032 | 104027 | -1375 | ||
| 2101 | 52170 | 51590 | 52070 | 51450 | 51990 | 51770 | -180 | -400 | 53438 | 91099 | 5135 | ||
| 2102 | 52200 | 51600 | 52100 | 51490 | 52020 | 51820 | -180 | -380 | 14006 | 42050 | 595 | ||
| 2103 | 52260 | 51630 | 52160 | 51550 | 52070 | 51880 | -190 | -380 | 4202 | 25977 | 178 | ||
| 2104 | 52280 | 51760 | 52190 | 51600 | 52130 | 52060 | -150 | -220 | 1204 | 12288 | 443 | ||
| 2105 | 52420 | 51720 | 52270 | 51680 | 52170 | 52100 | -250 | -320 | 510 | 10302 | 225 | ||
| 2106 | 52100 | 51750 | 52250 | 51650 | 52200 | 52120 | 100 | 20 | 66 | 1908 | 20 | ||
| 2107 | 52290 | 52150 | 52200 | 52150 | 52200 | 52180 | -90 | -110 | 3 | 352 | 1 | ||
| 2108 | 52070 | 52310 | 52400 | 52280 | 52280 | 52350 | 210 | 280 | 20 | 207 | 11 | ||
| 2109 | 52560 | 51920 | 52450 | 51840 | 52340 | 52290 | -220 | -270 | 33 | 184 | 12 | ||
| 2110 | 52460 | 52420 | 52430 | 52420 | 52430 | 52420 | -30 | -40 | 6 | 36 | 0 | ||
| Total | 180550 | 300225 / 2040 | |||||||||||
|
Aluminium
|
2011 | 15170 | 15180 | 15450 | 15160 | 15395 | 15325 | 225 | 155 | 13060 | 25000 | -5125 | |
| 2012 | 14945 | 14960 | 15190 | 14875 | 15180 | 15045 | 235 | 100 | 124525 | 155070 | 15611 | ||
| 2101 | 14720 | 14735 | 14960 | 14660 | 14950 | 14835 | 230 | 115 | 53603 | 76458 | 12580 | ||
| 2102 | 14540 | 14535 | 14755 | 14480 | 14740 | 14645 | 200 | 105 | 14648 | 34606 | 1637 | ||
| 2103 | 14435 | 14430 | 14610 | 14370 | 14610 | 14540 | 175 | 105 | 8893 | 26461 | 1447 | ||
| 2104 | 14380 | 14370 | 14530 | 14330 | 14525 | 14480 | 145 | 100 | 2049 | 12882 | 409 | ||
| 2105 | 14325 | 14415 | 14490 | 14280 | 14485 | 14450 | 160 | 125 | 933 | 7939 | 24 | ||
| 2106 | 14255 | 14285 | 14460 | 14265 | 14430 | 14430 | 175 | 175 | 321 | 4604 | 160 | ||
| 2107 | 14265 | 14280 | 14415 | 14280 | 14410 | 14390 | 145 | 125 | 14 | 512 | -3 | ||
| 2108 | 14260 | 14265 | 14395 | 14265 | 14395 | 14340 | 135 | 80 | 21 | 594 | 5 | ||
| 2109 | 14235 | 14335 | 14360 | 14245 | 14360 | 14340 | 125 | 105 | 29 | 486 | 19 | ||
| 2110 | 14160 | 14370 | 14370 | 14350 | 14350 | 14360 | 190 | 200 | 2 | 60 | 0 | ||
| Total | 218098 | 344672 / 26764 | |||||||||||
|
Zinc
|
2011 | 20335 | 20270 | 20305 | 20180 | 20190 | 20240 | -145 | -95 | 2870 | 6165 | -1830 | |
| 2012 | 20320 | 20165 | 20290 | 20120 | 20135 | 20210 | -185 | -110 | 124341 | 92919 | -1772 | ||
| 2101 | 20225 | 20010 | 20210 | 20010 | 20060 | 20130 | -165 | -95 | 44389 | 49274 | 1861 | ||
| 2102 | 20140 | 19880 | 20135 | 19880 | 19980 | 20050 | -160 | -90 | 8407 | 17270 | 769 | ||
| 2103 | 20090 | 19965 | 20100 | 19940 | 19945 | 20020 | -145 | -70 | 2042 | 12083 | 504 | ||
| 2104 | 20030 | 19910 | 20040 | 19860 | 19895 | 19975 | -135 | -55 | 134 | 6606 | 65 | ||
| 2105 | 19965 | 19925 | 19995 | 19830 | 19865 | 19930 | -100 | -35 | 108 | 6907 | 16 | ||
| 2106 | 19950 | 19875 | 19910 | 19795 | 19905 | 19860 | -45 | -90 | 6 | 6341 | 1 | ||
| 2107 | 19950 | 19840 | 19840 | 19840 | 19840 | 19840 | -110 | -110 | 1 | 188 | 0 | ||
| 2108 | 19875 | 19790 | 19790 | 19790 | 19790 | 19790 | -85 | -85 | 2 | 57 | -1 | ||
| 2109 | 19920 | 19790 | 19865 | 19790 | 19865 | 19825 | -55 | -95 | 4 | 36 | 0 | ||
| 2110 | 19900 | 19900 | 19900 | 0 | 0 | 0 | 14 | 0 | |||||
| Total | 182304 | 197860 / -387 | |||||||||||
豫公网安备41010502003434号