| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1307
|
50840
|
50510
|
50700
|
50330
|
50560
|
50500
|
-280
|
-340
|
4510
|
6110
|
-2140
|
|
|
1308
|
50670
|
50230
|
50680
|
50180
|
50400
|
50440
|
-270
|
-230
|
22040
|
60186
|
544
|
||
|
1309
|
50580
|
50090
|
50560
|
50000
|
50240
|
50250
|
-340
|
-330
|
17394
|
68436
|
-1070
|
||
|
1310
|
50390
|
49970
|
50430
|
49820
|
50090
|
50110
|
-300
|
-280
|
97668
|
159280
|
-4592
|
||
|
1311
|
50230
|
49730
|
50290
|
49630
|
49890
|
49950
|
-340
|
-280
|
642844
|
322974
|
11026
|
||
|
1312
|
50070
|
49600
|
50160
|
49510
|
49750
|
49830
|
-320
|
-240
|
57238
|
78736
|
4502
|
||
|
1401
|
50130
|
49400
|
50100
|
49400
|
49670
|
49750
|
-460
|
-380
|
8032
|
17356
|
500
|
||
|
1402
|
50030
|
49560
|
50100
|
49480
|
49700
|
49740
|
-330
|
-290
|
2122
|
4462
|
64
|
||
|
1403
|
50060
|
49620
|
50050
|
49520
|
49760
|
49720
|
-300
|
-340
|
188
|
4452
|
-4
|
||
|
1404
|
50100
|
49690
|
50130
|
49540
|
49810
|
49780
|
-290
|
-320
|
420
|
3612
|
-6
|
||
|
1405
|
50300
|
50110
|
50150
|
49700
|
49850
|
49910
|
-450
|
-390
|
184
|
1994
|
-26
|
||
|
1406
|
50280
|
49840
|
50280
|
49760
|
49900
|
49980
|
-380
|
-300
|
180
|
1022
|
12
|
||
|
Total
|
852820
|
728620
|
8810
|
||||||||||
|
Aluminium
|
1307
|
14395
|
14380
|
14380
|
14330
|
14330
|
14355
|
-65
|
-40
|
2590
|
8180
|
-1570
|
|
|
1308
|
14385
|
14400
|
14400
|
14330
|
14330
|
14375
|
-55
|
-10
|
3784
|
24994
|
-1668
|
||
|
1309
|
14360
|
14370
|
14380
|
14320
|
14340
|
14360
|
-20
|
0
|
3880
|
33896
|
-1316
|
||
|
1310
|
14350
|
14350
|
14370
|
14305
|
14345
|
14355
|
-5
|
5
|
6060
|
69160
|
-304
|
||
|
1311
|
14335
|
14345
|
14370
|
14330
|
14355
|
14350
|
20
|
15
|
3450
|
41908
|
-244
|
||
|
1312
|
14335
|
14355
|
14370
|
14330
|
14355
|
14350
|
20
|
15
|
2398
|
15700
|
1058
|
||
|
1401
|
14335
|
14355
|
14380
|
14355
|
14380
|
14370
|
45
|
35
|
274
|
2722
|
-132
|
||
|
1402
|
14385
|
14385
|
14390
|
14365
|
14365
|
14370
|
-20
|
-15
|
50
|
540
|
44
|
||
|
1403
|
14375
|
14380
|
14400
|
14380
|
14400
|
14385
|
25
|
10
|
24
|
186
|
10
|
||
|
1404
|
14415
|
|
|
|
14425
|
14425
|
10
|
10
|
|
28
|
0
|
||
|
1405
|
14450
|
14430
|
14430
|
14430
|
14430
|
14430
|
-20
|
-20
|
2
|
102
|
0
|
||
|
1406
|
14570
|
14560
|
14565
|
14440
|
14495
|
14520
|
-75
|
-50
|
132
|
2
|
0
|
||
|
Total
|
22644
|
197418
|
-4122
|
||||||||||
|
Zinc
|
1307
|
14610
|
14650
|
14680
|
14650
|
14670
|
14665
|
60
|
55
|
2280
|
5940
|
470
|
|
|
1308
|
14675
|
14670
|
14700
|
14660
|
14680
|
14680
|
5
|
5
|
1914
|
18632
|
-1226
|
||
|
1309
|
14680
|
14680
|
14700
|
14650
|
14670
|
14680
|
-10
|
0
|
4654
|
54638
|
-1392
|
||
|
1310
|
14690
|
14680
|
14720
|
14660
|
14690
|
14695
|
0
|
5
|
33194
|
151056
|
-3176
|
||
|
1311
|
14705
|
14700
|
14745
|
14675
|
14710
|
14710
|
5
|
5
|
23058
|
74324
|
4424
|
||
|
1312
|
14715
|
14695
|
14755
|
14695
|
14730
|
14730
|
15
|
15
|
1352
|
10046
|
854
|
||
|
1401
|
14745
|
14710
|
14780
|
14710
|
14755
|
14760
|
10
|
15
|
170
|
2670
|
76
|
||
|
1402
|
14765
|
14775
|
14775
|
14775
|
14775
|
14775
|
10
|
10
|
2
|
226
|
-2
|
||
|
1403
|
14835
|
14825
|
14825
|
14825
|
14825
|
14825
|
-10
|
-10
|
2
|
228
|
0
|
||
|
1404
|
14840
|
|
|
|
14825
|
14825
|
-15
|
-15
|
|
68
|
0
|
||
|
1405
|
14835
|
14855
|
14885
|
14855
|
14875
|
14865
|
40
|
30
|
24
|
146
|
-14
|
||
|
1406
|
14695
|
14875
|
14920
|
14830
|
14895
|
14880
|
200
|
185
|
106
|
4
|
2
|
||
|
Total
|
66756
|
317978
|
16
|
||||||||||
|
Gold
|
1307
|
252.50
|
|
|
|
252.50
|
252.50
|
0.00
|
0.00
|
|
|
0
|
|
|
1308
|
259.70
|
258.90
|
260.25
|
258.70
|
259.90
|
259.65
|
0.20
|
-0.05
|
36
|
82
|
-6
|
||
|
1309
|
258.25
|
257.75
|
260.30
|
257.20
|
259.25
|
258.45
|
1.00
|
0.20
|
46
|
250
|
-8
|
||
|
1310
|
258.40
|
257.30
|
259.70
|
257.30
|
259.70
|
258.50
|
1.30
|
0.10
|
4
|
92
|
-4
|
||
|
1311
|
258.25
|
255.80
|
260.15
|
255.80
|
259.80
|
257.05
|
1.55
|
-1.20
|
132
|
56
|
-4
|
||
|
1312
|
258.75
|
256.95
|
260.90
|
256.65
|
259.15
|
258.30
|
0.40
|
-0.45
|
418104
|
136128
|
2810
|
||
|
1401
|
259.80
|
257.80
|
261.90
|
257.80
|
260.25
|
259.75
|
0.45
|
-0.05
|
468
|
710
|
24
|
||
|
1402
|
258.80
|
259.30
|
259.30
|
259.20
|
259.20
|
259.25
|
0.40
|
0.45
|
4
|
12
|
0
|
||
|
1403
|
260.45
|
|
|
|
260.90
|
260.90
|
0.45
|
0.45
|
|
30
|
0
|
||
|
1404
|
260.00
|
260.00
|
260.40
|
260.00
|
260.40
|
260.20
|
0.40
|
0.20
|
4
|
28
|
0
|
||
|
1405
|
259.50
|
258.45
|
260.95
|
258.45
|
260.75
|
260.10
|
1.25
|
0.60
|
8
|
20
|
-2
|
||
|
1406
|
259.05
|
257.10
|
261.10
|
256.75
|
259.20
|
259.30
|
0.15
|
0.25
|
106
|
574
|
12
|
||
|
Total
|
418912
|
137982
|
2822
|
||||||||||
豫公网安备41010502003434号