| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1307
|
51310
|
50760
|
50840
|
50250
|
50320
|
50500
|
-990
|
-810
|
23154
|
51776
|
-2192
|
|
|
1308
|
51140
|
50530
|
50660
|
50000
|
50070
|
50330
|
-1070
|
-810
|
27646
|
77286
|
-5664
|
||
|
1309
|
50970
|
50420
|
50480
|
49850
|
49890
|
50120
|
-1080
|
-850
|
65980
|
132076
|
-7034
|
||
|
1310
|
50770
|
50210
|
50300
|
49620
|
49720
|
49920
|
-1050
|
-850
|
533852
|
362700
|
37374
|
||
|
1311
|
50690
|
50110
|
50200
|
49560
|
49620
|
49830
|
-1070
|
-860
|
59852
|
79372
|
10590
|
||
|
1312
|
50660
|
50070
|
50160
|
49520
|
49590
|
49770
|
-1070
|
-890
|
11706
|
35208
|
2940
|
||
|
1401
|
50670
|
50050
|
50180
|
49550
|
49580
|
49800
|
-1090
|
-870
|
2262
|
8814
|
712
|
||
|
1402
|
50740
|
50020
|
50150
|
49600
|
49600
|
49780
|
-1140
|
-960
|
890
|
2872
|
518
|
||
|
1403
|
50790
|
50200
|
50220
|
49720
|
49780
|
49940
|
-1010
|
-850
|
432
|
1668
|
146
|
||
|
1404
|
50790
|
50140
|
50300
|
49770
|
49810
|
50030
|
-980
|
-760
|
692
|
1726
|
508
|
||
|
1405
|
50790
|
50320
|
50420
|
49850
|
49900
|
50090
|
-890
|
-700
|
704
|
926
|
470
|
||
|
1406
|
50960
|
50590
|
50590
|
49880
|
49900
|
50070
|
-1060
|
-890
|
48
|
30
|
26
|
||
|
Total
|
727218
|
754454
|
38394
|
||||||||||
|
Aluminium
|
1307
|
14635
|
14580
|
14585
|
14460
|
14490
|
14540
|
-145
|
-95
|
4288
|
26286
|
-1210
|
|
|
1308
|
14560
|
14505
|
14505
|
14380
|
14385
|
14445
|
-175
|
-115
|
2672
|
33008
|
382
|
||
|
1309
|
14530
|
14460
|
14470
|
14345
|
14370
|
14410
|
-160
|
-120
|
7886
|
46148
|
3748
|
||
|
1310
|
14520
|
14460
|
14465
|
14350
|
14360
|
14405
|
-160
|
-115
|
16400
|
60652
|
5486
|
||
|
1311
|
14520
|
14495
|
14495
|
14360
|
14370
|
14405
|
-150
|
-115
|
5552
|
22604
|
3226
|
||
|
1312
|
14525
|
14445
|
14455
|
14370
|
14375
|
14420
|
-150
|
-105
|
1684
|
5698
|
920
|
||
|
1401
|
14550
|
14480
|
14480
|
14380
|
14395
|
14415
|
-155
|
-135
|
240
|
1646
|
136
|
||
|
1402
|
14575
|
14460
|
14460
|
14455
|
14455
|
14455
|
-120
|
-120
|
10
|
242
|
10
|
||
|
1403
|
14610
|
14460
|
14460
|
14460
|
14460
|
14460
|
-150
|
-150
|
2
|
44
|
2
|
||
|
1404
|
14635
|
14480
|
14480
|
14480
|
14480
|
14480
|
-155
|
-155
|
2
|
28
|
2
|
||
|
1405
|
14660
|
14515
|
14515
|
14515
|
14515
|
14515
|
-145
|
-145
|
2
|
60
|
2
|
||
|
1406
|
14850
|
|
|
|
14850
|
14850
|
0
|
0
|
|
|
0
|
||
|
Total
|
38738
|
196416
|
12704
|
||||||||||
|
Zinc
|
1307
|
14505
|
14430
|
14465
|
14360
|
14385
|
14405
|
-120
|
-100
|
3620
|
16668
|
-1886
|
|
|
1308
|
14500
|
14420
|
14450
|
14335
|
14360
|
14390
|
-140
|
-110
|
8172
|
47856
|
-1252
|
||
|
1309
|
14515
|
14465
|
14480
|
14340
|
14370
|
14385
|
-145
|
-130
|
32664
|
111996
|
-4672
|
||
|
1310
|
14540
|
14480
|
14480
|
14355
|
14380
|
14410
|
-160
|
-130
|
68656
|
124756
|
17384
|
||
|
1311
|
14575
|
14490
|
14510
|
14395
|
14430
|
14430
|
-145
|
-145
|
14486
|
24188
|
10920
|
||
|
1312
|
14615
|
14540
|
14545
|
14445
|
14465
|
14480
|
-150
|
-135
|
766
|
3810
|
424
|
||
|
1401
|
14640
|
14600
|
14600
|
14455
|
14485
|
14535
|
-155
|
-105
|
60
|
910
|
12
|
||
|
1402
|
14705
|
14595
|
14610
|
14580
|
14580
|
14595
|
-125
|
-110
|
14
|
180
|
0
|
||
|
1403
|
14730
|
14595
|
14630
|
14545
|
14545
|
14580
|
-185
|
-150
|
28
|
152
|
10
|
||
|
1404
|
14760
|
14625
|
14625
|
14625
|
14625
|
14625
|
-135
|
-135
|
2
|
20
|
0
|
||
|
1405
|
14790
|
14685
|
14750
|
14685
|
14750
|
14715
|
-40
|
-75
|
4
|
22
|
0
|
||
|
1406
|
14950
|
|
|
|
14950
|
14950
|
0
|
0
|
|
|
0
|
||
|
Total
|
128472
|
330558
|
20940
|
||||||||||
|
Gold
|
1307
|
275.16
|
270.24
|
270.24
|
270.24
|
270.24
|
270.24
|
-4.92
|
-4.92
|
4
|
40
|
-2
|
|
|
1308
|
273.95
|
269.16
|
269.64
|
269.16
|
269.52
|
269.47
|
-4.43
|
-4.48
|
8
|
162
|
0
|
||
|
1309
|
274.16
|
269.43
|
270.27
|
267.22
|
267.22
|
269.65
|
-6.94
|
-4.51
|
252
|
332
|
-34
|
||
|
1310
|
274.10
|
267.42
|
270.24
|
267.42
|
269.25
|
268.70
|
-4.85
|
-5.40
|
36
|
104
|
-4
|
||
|
1311
|
275.11
|
|
|
|
269.69
|
269.69
|
-5.42
|
-5.42
|
|
74
|
0
|
||
|
1312
|
273.88
|
269.10
|
270.12
|
266.72
|
266.94
|
269.05
|
-6.94
|
-4.83
|
87300
|
121268
|
7034
|
||
|
1401
|
274.64
|
268.89
|
271.35
|
268.89
|
269.45
|
270.61
|
-5.19
|
-4.03
|
546
|
286
|
98
|
||
|
1402
|
273.23
|
270.19
|
270.40
|
270.19
|
270.40
|
270.29
|
-2.83
|
-2.94
|
4
|
8
|
2
|
||
|
1403
|
274.49
|
270.40
|
271.04
|
270.40
|
271.04
|
270.87
|
-3.45
|
-3.62
|
8
|
22
|
-4
|
||
|
1404
|
275.40
|
270.73
|
270.73
|
270.70
|
270.70
|
270.71
|
-4.70
|
-4.69
|
4
|
46
|
0
|
||
|
1405
|
275.53
|
|
|
|
270.84
|
270.84
|
-4.69
|
-4.69
|
|
8
|
0
|
||
|
1406
|
274.92
|
269.33
|
271.06
|
268.00
|
268.00
|
270.03
|
-6.92
|
-4.89
|
88
|
46
|
40
|
||
|
Total
|
88250
|
122396
|
7130
|
||||||||||
豫公网安备41010502003434号