| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2012 | 56960 | 56800 | 57420 | 56700 | 57170 | 57180 | 210 | 220 | 16975 | 12090 | -3520 | |
| 2101 | 57030 | 56760 | 57480 | 56670 | 57250 | 57100 | 220 | 70 | 126621 | 114105 | -1018 | ||
| 2102 | 57040 | 56820 | 57520 | 56660 | 57300 | 57140 | 260 | 100 | 76529 | 86259 | 5300 | ||
| 2103 | 57050 | 56760 | 57550 | 56690 | 57330 | 57160 | 280 | 110 | 31375 | 52959 | 3085 | ||
| 2104 | 57080 | 56860 | 57570 | 56720 | 57330 | 57190 | 250 | 110 | 7707 | 27809 | 455 | ||
| 2105 | 57060 | 56850 | 57590 | 56740 | 57380 | 57240 | 320 | 180 | 7033 | 26084 | 1157 | ||
| 2106 | 57010 | 56950 | 57550 | 56630 | 57290 | 57250 | 280 | 240 | 224 | 5839 | 68 | ||
| 2107 | 57090 | 56930 | 57550 | 56780 | 57550 | 57290 | 460 | 200 | 40 | 2350 | 8 | ||
| 2108 | 57060 | 56810 | 57580 | 56810 | 57410 | 57200 | 350 | 140 | 24 | 415 | 7 | ||
| 2109 | 57060 | 56880 | 57610 | 56880 | 57360 | 57450 | 300 | 390 | 141 | 532 | 116 | ||
| 2110 | 57050 | 56990 | 57550 | 56990 | 57550 | 57180 | 500 | 130 | 3 | 175 | 1 | ||
| 2111 | 57110 | 56900 | 57600 | 56830 | 57600 | 56970 | 490 | -140 | 9 | 67 | -4 | ||
| Total | 266681 | 328684 / 5655 | |||||||||||
|
Aluminium
|
2012 | 16345 | 16000 | 16345 | 16000 | 16200 | 16220 | -145 | -125 | 14300 | 18410 | -5740 | |
| 2101 | 16135 | 16085 | 16145 | 15860 | 15955 | 15990 | -180 | -145 | 175205 | 132579 | -522 | ||
| 2102 | 15930 | 15880 | 15930 | 15660 | 15735 | 15785 | -195 | -145 | 99698 | 87089 | 2362 | ||
| 2103 | 15790 | 15740 | 15755 | 15525 | 15575 | 15635 | -215 | -155 | 25088 | 62215 | 605 | ||
| 2104 | 15705 | 15610 | 15655 | 15450 | 15470 | 15545 | -235 | -160 | 8026 | 28169 | 1539 | ||
| 2105 | 15640 | 15655 | 15655 | 15400 | 15480 | 15480 | -160 | -160 | 3756 | 12340 | 523 | ||
| 2106 | 15575 | 15520 | 15520 | 15365 | 15420 | 15430 | -155 | -145 | 1063 | 7352 | 27 | ||
| 2107 | 15555 | 15450 | 15455 | 15350 | 15355 | 15410 | -200 | -145 | 205 | 762 | 55 | ||
| 2108 | 15490 | 15385 | 15385 | 15315 | 15315 | 15340 | -175 | -150 | 82 | 799 | 27 | ||
| 2109 | 15480 | 15330 | 15380 | 15300 | 15345 | 15315 | -135 | -165 | 39 | 628 | 10 | ||
| 2110 | 15435 | 15280 | 15390 | 15230 | 15300 | 15280 | -135 | -155 | 18 | 121 | 0 | ||
| 2111 | 15435 | 15270 | 15380 | 15230 | 15285 | 15300 | -150 | -135 | 74 | 105 | 20 | ||
| Total | 327554 | 350569 / -1094 | |||||||||||
|
Zinc
|
2012 | 21255 | 21220 | 21600 | 21190 | 21460 | 21435 | 205 | 180 | 2825 | 4800 | -1280 | |
| 2101 | 21225 | 21285 | 21600 | 21165 | 21455 | 21355 | 230 | 130 | 209376 | 95084 | 3033 | ||
| 2102 | 21160 | 21205 | 21520 | 21090 | 21380 | 21290 | 220 | 130 | 66292 | 52556 | 2376 | ||
| 2103 | 21100 | 21150 | 21435 | 21030 | 21325 | 21245 | 225 | 145 | 14669 | 26507 | 1373 | ||
| 2104 | 21060 | 21145 | 21395 | 21010 | 21250 | 21210 | 190 | 150 | 4388 | 18438 | 1037 | ||
| 2105 | 21025 | 21100 | 21360 | 20975 | 21230 | 21185 | 205 | 160 | 1034 | 8486 | 166 | ||
| 2106 | 21010 | 21025 | 21300 | 20995 | 21300 | 21100 | 290 | 90 | 76 | 6714 | 9 | ||
| 2107 | 20995 | 21065 | 21065 | 20980 | 21020 | 21010 | 25 | 15 | 4 | 298 | 0 | ||
| 2108 | 20900 | 20960 | 20960 | 20960 | 20960 | 20960 | 60 | 60 | 1 | 84 | 0 | ||
| 2109 | 20880 | 20940 | 21100 | 20910 | 21100 | 21005 | 220 | 125 | 4 | 52 | 2 | ||
| 2110 | 20900 | 20900 | 20900 | 0 | 0 | 0 | 83 | 0 | |||||
| 2111 | 20915 | 21000 | 21000 | 21000 | 21000 | 21000 | 85 | 85 | 2 | 19 | 0 | ||
| Total | 298671 | 213121 / 6716 | |||||||||||
豫公网安备41010502003434号