| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1307
|
51810
|
51510
|
51610
|
51170
|
51520
|
51310
|
-290
|
-500
|
21174
|
53968
|
-2618
|
|
|
1308
|
51610
|
51200
|
51430
|
50970
|
51310
|
51140
|
-300
|
-470
|
13420
|
82950
|
358
|
||
|
1309
|
51440
|
51090
|
51260
|
50790
|
51160
|
50970
|
-280
|
-470
|
54922
|
139110
|
-24
|
||
|
1310
|
51240
|
50910
|
51070
|
50580
|
50950
|
50770
|
-290
|
-470
|
486386
|
325326
|
3788
|
||
|
1311
|
51150
|
50870
|
50990
|
50500
|
50900
|
50690
|
-250
|
-460
|
42192
|
68782
|
2246
|
||
|
1312
|
51080
|
50800
|
50950
|
50500
|
50790
|
50660
|
-290
|
-420
|
9546
|
32268
|
2760
|
||
|
1401
|
51080
|
50900
|
50980
|
50490
|
50880
|
50670
|
-200
|
-410
|
2594
|
8102
|
226
|
||
|
1402
|
51210
|
50900
|
50990
|
50570
|
50990
|
50740
|
-220
|
-470
|
240
|
2354
|
70
|
||
|
1403
|
51130
|
50750
|
50990
|
50600
|
50990
|
50790
|
-140
|
-340
|
46
|
1522
|
18
|
||
|
1404
|
51170
|
50910
|
51080
|
50650
|
51080
|
50790
|
-90
|
-380
|
98
|
1218
|
0
|
||
|
1405
|
51280
|
50950
|
50950
|
50600
|
50840
|
50790
|
-440
|
-490
|
34
|
456
|
10
|
||
|
1406
|
51170
|
51000
|
51000
|
50790
|
50980
|
50960
|
-190
|
-210
|
14
|
4
|
-6
|
||
|
Total
|
630666
|
716060
|
6828
|
||||||||||
|
Aluminium
|
1307
|
14650
|
14635
|
14655
|
14620
|
14650
|
14635
|
0
|
-15
|
5888
|
27496
|
-2448
|
|
|
1308
|
14600
|
14570
|
14580
|
14550
|
14565
|
14560
|
-35
|
-40
|
3802
|
32626
|
-1322
|
||
|
1309
|
14580
|
14515
|
14565
|
14510
|
14540
|
14530
|
-40
|
-50
|
5206
|
42400
|
-268
|
||
|
1310
|
14550
|
14550
|
14550
|
14505
|
14525
|
14520
|
-25
|
-30
|
14362
|
55166
|
5228
|
||
|
1311
|
14560
|
14505
|
14535
|
14500
|
14530
|
14520
|
-30
|
-40
|
4552
|
19378
|
1882
|
||
|
1312
|
14560
|
14525
|
14540
|
14510
|
14530
|
14525
|
-30
|
-35
|
1542
|
4778
|
48
|
||
|
1401
|
14595
|
14560
|
14560
|
14540
|
14560
|
14550
|
-35
|
-45
|
82
|
1510
|
28
|
||
|
1402
|
14575
|
|
|
|
14575
|
14575
|
0
|
0
|
|
232
|
0
|
||
|
1403
|
14615
|
14610
|
14610
|
14610
|
14610
|
14610
|
-5
|
-5
|
2
|
42
|
0
|
||
|
1404
|
14635
|
|
|
|
14635
|
14635
|
0
|
0
|
|
26
|
0
|
||
|
1405
|
14660
|
|
|
|
14660
|
14660
|
0
|
0
|
|
58
|
0
|
||
|
1406
|
14850
|
|
|
|
14850
|
14850
|
0
|
0
|
|
|
0
|
||
|
Total
|
35436
|
183712
|
3148
|
||||||||||
|
Zinc
|
1307
|
14525
|
14505
|
14530
|
14490
|
14530
|
14505
|
5
|
-20
|
2436
|
18554
|
-1256
|
|
|
1308
|
14525
|
14505
|
14520
|
14490
|
14515
|
14500
|
-10
|
-25
|
4354
|
49108
|
-1524
|
||
|
1309
|
14540
|
14540
|
14540
|
14495
|
14530
|
14515
|
-10
|
-25
|
16104
|
116668
|
-2506
|
||
|
1310
|
14565
|
14540
|
14560
|
14530
|
14560
|
14540
|
-5
|
-25
|
30970
|
107372
|
7846
|
||
|
1311
|
14600
|
14580
|
14595
|
14560
|
14590
|
14575
|
-10
|
-25
|
2036
|
13268
|
1440
|
||
|
1312
|
14630
|
14600
|
14640
|
14600
|
14610
|
14615
|
-20
|
-15
|
186
|
3386
|
98
|
||
|
1401
|
14660
|
14645
|
14650
|
14635
|
14650
|
14640
|
-10
|
-20
|
82
|
898
|
64
|
||
|
1402
|
14715
|
14735
|
14735
|
14690
|
14690
|
14705
|
-25
|
-10
|
10
|
180
|
4
|
||
|
1403
|
14770
|
14730
|
14730
|
14730
|
14730
|
14730
|
-40
|
-40
|
2
|
142
|
0
|
||
|
1404
|
14760
|
|
|
|
14760
|
14760
|
0
|
0
|
|
20
|
0
|
||
|
1405
|
14790
|
|
|
|
14790
|
14790
|
0
|
0
|
|
22
|
0
|
||
|
1406
|
14830
|
15105
|
15105
|
14795
|
14795
|
14950
|
-35
|
120
|
4
|
|
0
|
||
|
Total
|
56184
|
309618
|
4166
|
||||||||||
|
Gold
|
1307
|
275.84
|
276.00
|
276.00
|
274.32
|
274.32
|
275.16
|
-1.52
|
-0.68
|
4
|
42
|
-4
|
|
|
1308
|
277.60
|
273.90
|
274.00
|
273.90
|
274.00
|
273.95
|
-3.60
|
-3.65
|
4
|
162
|
-4
|
||
|
1309
|
276.39
|
274.36
|
274.75
|
273.64
|
274.75
|
274.16
|
-1.64
|
-2.23
|
122
|
366
|
-4
|
||
|
1310
|
276.62
|
273.90
|
274.48
|
273.90
|
274.48
|
274.10
|
-2.14
|
-2.52
|
10
|
108
|
0
|
||
|
1311
|
277.64
|
|
|
|
275.11
|
275.11
|
-2.53
|
-2.53
|
|
74
|
0
|
||
|
1312
|
276.50
|
274.16
|
274.68
|
273.26
|
274.48
|
273.88
|
-2.02
|
-2.62
|
56836
|
114234
|
346
|
||
|
1401
|
277.52
|
275.00
|
275.06
|
274.29
|
274.81
|
274.64
|
-2.71
|
-2.88
|
202
|
188
|
88
|
||
|
1402
|
276.09
|
|
|
|
273.23
|
273.23
|
-2.86
|
-2.86
|
|
6
|
0
|
||
|
1403
|
276.76
|
275.17
|
275.20
|
273.68
|
274.45
|
274.49
|
-2.31
|
-2.27
|
18
|
26
|
-4
|
||
|
1404
|
277.68
|
|
|
|
275.40
|
275.40
|
-2.28
|
-2.28
|
|
46
|
0
|
||
|
1405
|
277.24
|
275.53
|
275.53
|
275.53
|
275.53
|
275.53
|
-1.71
|
-1.71
|
2
|
8
|
-2
|
||
|
1406
|
277.60
|
274.89
|
275.10
|
274.65
|
275.09
|
274.92
|
-2.51
|
-2.68
|
22
|
6
|
-2
|
||
|
Total
|
57220
|
115266
|
414
|
||||||||||
豫公网安备41010502003434号