| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2012 | 53950 | 53710 | 54750 | 53560 | 54670 | 54080 | 720 | 130 | 65899 | 67937 | -4930 | |
| 2101 | 54090 | 53800 | 54850 | 53620 | 54770 | 54190 | 680 | 100 | 185525 | 161627 | 14219 | ||
| 2102 | 54090 | 53840 | 54860 | 53690 | 54790 | 54250 | 700 | 160 | 43165 | 62202 | 3036 | ||
| 2103 | 54160 | 53900 | 54880 | 53740 | 54830 | 54320 | 670 | 160 | 19941 | 34126 | 234 | ||
| 2104 | 54210 | 54010 | 54920 | 53830 | 54920 | 54470 | 710 | 260 | 7103 | 19279 | 1437 | ||
| 2105 | 54230 | 54040 | 54940 | 53860 | 54940 | 54450 | 710 | 220 | 5881 | 16620 | 926 | ||
| 2106 | 54280 | 54130 | 54930 | 53900 | 54920 | 54620 | 640 | 340 | 679 | 3644 | 400 | ||
| 2107 | 54330 | 54170 | 54890 | 54060 | 54850 | 54670 | 520 | 340 | 315 | 803 | 231 | ||
| 2108 | 54370 | 54230 | 54980 | 54160 | 54880 | 54430 | 510 | 60 | 85 | 260 | 24 | ||
| 2109 | 54350 | 54180 | 54970 | 54140 | 54970 | 54480 | 620 | 130 | 69 | 224 | 13 | ||
| 2110 | 54540 | 54330 | 55000 | 54170 | 54990 | 54470 | 450 | -70 | 41 | 41 | 5 | ||
| 2111 | 54340 | 54330 | 54990 | 54120 | 54990 | 54460 | 650 | 120 | 43 | 28 | 12 | ||
| Total | 328746 | 366791 / 15607 | |||||||||||
|
Aluminium
|
2012 | 15885 | 15865 | 15880 | 15750 | 15880 | 15800 | -5 | -85 | 128028 | 118961 | -14175 | |
| 2101 | 15655 | 15680 | 15680 | 15565 | 15605 | 15625 | -50 | -30 | 75175 | 112916 | 9474 | ||
| 2102 | 15450 | 15435 | 15505 | 15380 | 15470 | 15445 | 20 | -5 | 31729 | 58436 | 4777 | ||
| 2103 | 15320 | 15370 | 15400 | 15260 | 15350 | 15330 | 30 | 10 | 10618 | 36751 | 1521 | ||
| 2104 | 15270 | 15290 | 15350 | 15205 | 15310 | 15270 | 40 | 0 | 3852 | 18602 | 1449 | ||
| 2105 | 15245 | 15195 | 15310 | 15180 | 15270 | 15235 | 25 | -10 | 1327 | 10450 | 803 | ||
| 2106 | 15190 | 15190 | 15265 | 15140 | 15200 | 15195 | 10 | 5 | 585 | 6486 | 382 | ||
| 2107 | 15185 | 15150 | 15205 | 15150 | 15175 | 15165 | -10 | -20 | 150 | 685 | 100 | ||
| 2108 | 15170 | 15110 | 15155 | 15110 | 15145 | 15145 | -25 | -25 | 52 | 692 | 44 | ||
| 2109 | 15120 | 15015 | 15180 | 15015 | 15090 | 15100 | -30 | -20 | 40 | 524 | 10 | ||
| 2110 | 15105 | 15095 | 15160 | 15000 | 15090 | 15095 | -15 | -10 | 57 | 107 | 3 | ||
| 2111 | 15030 | 14985 | 15150 | 14985 | 15115 | 15075 | 85 | 45 | 113 | 47 | 14 | ||
| Total | 251726 | 364657 / 4402 | |||||||||||
|
Zinc
|
2012 | 21165 | 20945 | 21125 | 20680 | 20960 | 20940 | -205 | -225 | 126754 | 50167 | -9749 | |
| 2101 | 21140 | 21000 | 21110 | 20665 | 20930 | 20920 | -210 | -220 | 144204 | 95149 | -4116 | ||
| 2102 | 21065 | 20900 | 21050 | 20610 | 20885 | 20880 | -180 | -185 | 23841 | 32052 | 3004 | ||
| 2103 | 21025 | 20835 | 21010 | 20565 | 20860 | 20855 | -165 | -170 | 7415 | 16936 | 412 | ||
| 2104 | 20970 | 20840 | 20975 | 20325 | 20845 | 20815 | -125 | -155 | 2682 | 12316 | 193 | ||
| 2105 | 20930 | 20800 | 20940 | 20455 | 20780 | 20730 | -150 | -200 | 300 | 7503 | 28 | ||
| 2106 | 20870 | 20750 | 20875 | 20460 | 20755 | 20670 | -115 | -200 | 54 | 6451 | 24 | ||
| 2107 | 20840 | 20745 | 20785 | 20625 | 20625 | 20715 | -215 | -125 | 3 | 188 | 1 | ||
| 2108 | 20835 | 20485 | 20655 | 20315 | 20655 | 20485 | -180 | -350 | 3 | 55 | 2 | ||
| 2109 | 20765 | 20270 | 20635 | 20270 | 20635 | 20585 | -130 | -180 | 8 | 45 | 6 | ||
| 2110 | 20790 | 20290 | 20680 | 20290 | 20680 | 20535 | -110 | -255 | 5 | 26 | 2 | ||
| 2111 | 20685 | 20800 | 20800 | 20800 | 20800 | 20800 | 115 | 115 | 1 | 10 | 0 | ||
| Total | 305270 | 220898 / -10193 | |||||||||||
豫公网安备41010502003434号