| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1307
|
50900
|
51120
|
51120
|
50450
|
50500
|
50840
|
-400
|
-60
|
4890
|
8250
|
-3190
|
|
|
1308
|
50760
|
51120
|
51120
|
50220
|
50230
|
50670
|
-530
|
-90
|
18658
|
59642
|
-1186
|
||
|
1309
|
50630
|
50970
|
51000
|
50060
|
50070
|
50580
|
-560
|
-50
|
23826
|
69506
|
-4696
|
||
|
1310
|
50480
|
50860
|
50860
|
49880
|
49910
|
50390
|
-570
|
-90
|
117150
|
163872
|
-10408
|
||
|
1311
|
50300
|
50700
|
50730
|
49680
|
49690
|
50230
|
-610
|
-70
|
578134
|
311948
|
-4984
|
||
|
1312
|
50180
|
50620
|
50660
|
49550
|
49590
|
50070
|
-590
|
-110
|
47980
|
74234
|
4086
|
||
|
1401
|
50140
|
50380
|
50530
|
49490
|
49510
|
50130
|
-630
|
-10
|
9082
|
16856
|
470
|
||
|
1402
|
49970
|
50590
|
50590
|
49510
|
49580
|
50030
|
-390
|
60
|
1482
|
4398
|
54
|
||
|
1403
|
50070
|
50400
|
50500
|
49560
|
49620
|
50060
|
-450
|
-10
|
412
|
4456
|
14
|
||
|
1404
|
50210
|
50670
|
50670
|
49690
|
49690
|
50100
|
-520
|
-110
|
374
|
3618
|
114
|
||
|
1405
|
50240
|
50590
|
50630
|
49720
|
49730
|
50300
|
-510
|
60
|
402
|
2020
|
78
|
||
|
1406
|
50460
|
50500
|
50500
|
49680
|
49680
|
50280
|
-780
|
-180
|
150
|
1010
|
16
|
||
|
Total
|
802540
|
719810
|
-19632
|
||||||||||
|
Aluminium
|
1307
|
14430
|
14400
|
14425
|
14350
|
14395
|
14395
|
-35
|
-35
|
1620
|
9750
|
-1230
|
|
|
1308
|
14425
|
14405
|
14410
|
14360
|
14370
|
14385
|
-55
|
-40
|
1138
|
26662
|
-52
|
||
|
1309
|
14395
|
14415
|
14415
|
14340
|
14360
|
14360
|
-35
|
-35
|
2146
|
35212
|
-1016
|
||
|
1310
|
14385
|
14390
|
14390
|
14320
|
14330
|
14350
|
-55
|
-35
|
5490
|
69464
|
-1220
|
||
|
1311
|
14375
|
14395
|
14395
|
14310
|
14330
|
14335
|
-45
|
-40
|
2620
|
42152
|
702
|
||
|
1312
|
14365
|
14365
|
14365
|
14315
|
14330
|
14335
|
-35
|
-30
|
658
|
14642
|
-82
|
||
|
1401
|
14380
|
14380
|
14380
|
14320
|
14320
|
14335
|
-60
|
-45
|
148
|
2854
|
94
|
||
|
1402
|
14435
|
14385
|
14385
|
14385
|
14385
|
14385
|
-50
|
-50
|
2
|
496
|
-2
|
||
|
1403
|
14435
|
14380
|
14380
|
14375
|
14375
|
14375
|
-60
|
-60
|
14
|
176
|
14
|
||
|
1404
|
14440
|
14415
|
14415
|
14415
|
14415
|
14415
|
-25
|
-25
|
6
|
28
|
4
|
||
|
1405
|
14450
|
|
|
|
14450
|
14450
|
0
|
0
|
|
102
|
0
|
||
|
1406
|
14570
|
|
|
|
14570
|
14570
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
13842
|
201540
|
-2788
|
||||||||||
|
Zinc
|
1307
|
14735
|
14730
|
14730
|
14550
|
14550
|
14610
|
-185
|
-125
|
1080
|
5470
|
-170
|
|
|
1308
|
14720
|
14710
|
14720
|
14605
|
14605
|
14675
|
-115
|
-45
|
2614
|
19858
|
-1168
|
||
|
1309
|
14735
|
14745
|
14750
|
14630
|
14655
|
14680
|
-80
|
-55
|
7452
|
56030
|
-2910
|
||
|
1310
|
14755
|
14765
|
14765
|
14620
|
14660
|
14690
|
-95
|
-65
|
45982
|
154232
|
2586
|
||
|
1311
|
14780
|
14780
|
14785
|
14640
|
14670
|
14705
|
-110
|
-75
|
26372
|
69900
|
732
|
||
|
1312
|
14800
|
14820
|
14820
|
14660
|
14695
|
14715
|
-105
|
-85
|
2140
|
9192
|
418
|
||
|
1401
|
14810
|
14845
|
14845
|
14700
|
14720
|
14745
|
-90
|
-65
|
992
|
2594
|
776
|
||
|
1402
|
14845
|
|
|
|
14765
|
14765
|
-80
|
-80
|
|
228
|
0
|
||
|
1403
|
14915
|
14855
|
14855
|
14795
|
14795
|
14835
|
-120
|
-80
|
10
|
228
|
-2
|
||
|
1404
|
14955
|
|
|
|
14840
|
14840
|
-115
|
-115
|
|
68
|
0
|
||
|
1405
|
14720
|
14840
|
14840
|
14835
|
14835
|
14835
|
115
|
115
|
10
|
160
|
-4
|
||
|
1406
|
14695
|
|
|
|
14695
|
14695
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
86652
|
317962
|
258
|
||||||||||
|
Gold
|
1307
|
252.50
|
|
|
|
252.50
|
252.50
|
0.00
|
0.00
|
|
|
0
|
|
|
1308
|
260.00
|
259.85
|
259.85
|
259.70
|
259.70
|
259.70
|
-0.30
|
-0.30
|
8
|
88
|
0
|
||
|
1309
|
258.05
|
259.25
|
259.35
|
256.80
|
256.80
|
258.25
|
-1.25
|
0.20
|
28
|
258
|
0
|
||
|
1310
|
258.55
|
259.05
|
259.20
|
257.65
|
258.20
|
258.40
|
-0.35
|
-0.15
|
34
|
96
|
6
|
||
|
1311
|
258.25
|
258.25
|
258.95
|
256.45
|
257.85
|
258.25
|
-0.40
|
0.00
|
54
|
60
|
-6
|
||
|
1312
|
255.55
|
259.40
|
259.90
|
256.90
|
257.10
|
258.75
|
1.55
|
3.20
|
385378
|
133318
|
694
|
||
|
1401
|
260.10
|
260.40
|
261.10
|
258.30
|
258.40
|
259.80
|
-1.70
|
-0.30
|
488
|
686
|
-20
|
||
|
1402
|
258.70
|
258.80
|
259.40
|
257.65
|
258.50
|
258.80
|
-0.20
|
0.10
|
44
|
12
|
4
|
||
|
1403
|
257.50
|
260.45
|
260.45
|
260.45
|
260.45
|
260.45
|
2.95
|
2.95
|
2
|
30
|
0
|
||
|
1404
|
257.45
|
260.00
|
261.80
|
259.25
|
259.90
|
260.00
|
2.45
|
2.55
|
16
|
28
|
-8
|
||
|
1405
|
259.85
|
259.55
|
259.55
|
259.45
|
259.45
|
259.50
|
-0.40
|
-0.35
|
4
|
22
|
0
|
||
|
1406
|
259.90
|
259.90
|
259.90
|
257.05
|
257.60
|
259.05
|
-2.30
|
-0.85
|
216
|
562
|
48
|
||
|
Total
|
386272
|
135160
|
718
|
||||||||||
豫公网安备41010502003434号