| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1308
|
50700
|
50050
|
50240
|
49910
|
50130
|
50020
|
-570
|
-680
|
18694
|
59170
|
-146
|
|
|
1309
|
50570
|
50030
|
50110
|
49760
|
49990
|
49880
|
-580
|
-690
|
13288
|
66834
|
-388
|
||
|
1310
|
50410
|
49950
|
49950
|
49590
|
49880
|
49720
|
-530
|
-690
|
67938
|
142650
|
-6352
|
||
|
1311
|
50260
|
49750
|
49780
|
49370
|
49690
|
49540
|
-570
|
-720
|
623288
|
338010
|
3846
|
||
|
1312
|
50190
|
49600
|
49660
|
49260
|
49580
|
49420
|
-610
|
-770
|
76692
|
92050
|
6248
|
||
|
1401
|
50130
|
49620
|
49620
|
49190
|
49550
|
49370
|
-580
|
-760
|
8258
|
19182
|
932
|
||
|
1402
|
50170
|
49620
|
49620
|
49230
|
49530
|
49360
|
-640
|
-810
|
1124
|
4580
|
98
|
||
|
1403
|
49970
|
49520
|
49570
|
49260
|
49570
|
49360
|
-400
|
-610
|
312
|
4476
|
16
|
||
|
1404
|
50090
|
49440
|
49620
|
49340
|
49620
|
49420
|
-470
|
-670
|
128
|
3674
|
32
|
||
|
1405
|
50250
|
49500
|
49670
|
49380
|
49600
|
49490
|
-650
|
-760
|
162
|
2040
|
18
|
||
|
1406
|
50290
|
49780
|
49780
|
49410
|
49650
|
49560
|
-640
|
-730
|
84
|
1076
|
14
|
||
|
1407
|
50000
|
49600
|
49600
|
49600
|
49600
|
49600
|
-400
|
-400
|
2
|
6
|
-2
|
||
|
Total
|
809970
|
733748
|
4316
|
||||||||||
|
Aluminium
|
1308
|
14350
|
14315
|
14360
|
14315
|
14325
|
14330
|
-25
|
-20
|
1630
|
21946
|
-756
|
|
|
1309
|
14335
|
14310
|
14350
|
14290
|
14305
|
14310
|
-30
|
-25
|
836
|
33382
|
-50
|
||
|
1310
|
14330
|
14305
|
14350
|
14285
|
14295
|
14310
|
-35
|
-20
|
4118
|
66566
|
-890
|
||
|
1311
|
14335
|
14300
|
14345
|
14285
|
14300
|
14305
|
-35
|
-30
|
3364
|
45552
|
1430
|
||
|
1312
|
14340
|
14300
|
14350
|
14280
|
14295
|
14305
|
-45
|
-35
|
2192
|
21356
|
1428
|
||
|
1401
|
14350
|
14325
|
14350
|
14315
|
14315
|
14325
|
-35
|
-25
|
326
|
2902
|
128
|
||
|
1402
|
14375
|
|
|
|
14375
|
14375
|
0
|
0
|
|
542
|
0
|
||
|
1403
|
14400
|
|
|
|
14400
|
14400
|
0
|
0
|
|
184
|
0
|
||
|
1404
|
14425
|
|
|
|
14425
|
14425
|
0
|
0
|
|
28
|
0
|
||
|
1405
|
14455
|
|
|
|
14455
|
14455
|
0
|
0
|
|
100
|
0
|
||
|
1406
|
14520
|
|
|
|
14520
|
14520
|
0
|
0
|
|
2
|
0
|
||
|
1407
|
14520
|
|
|
|
14520
|
14520
|
0
|
0
|
|
|
0
|
||
|
Total
|
12466
|
192560
|
1290
|
||||||||||
|
Zinc
|
1308
|
14665
|
14580
|
14580
|
14505
|
14505
|
14535
|
-160
|
-130
|
3212
|
16248
|
-1136
|
|
|
1309
|
14660
|
14570
|
14570
|
14505
|
14520
|
14525
|
-140
|
-135
|
3144
|
50426
|
-916
|
||
|
1310
|
14665
|
14555
|
14575
|
14510
|
14520
|
14535
|
-145
|
-130
|
36368
|
140950
|
-3708
|
||
|
1311
|
14680
|
14580
|
14585
|
14515
|
14530
|
14540
|
-150
|
-140
|
40966
|
86058
|
6666
|
||
|
1312
|
14685
|
14630
|
14630
|
14535
|
14560
|
14550
|
-125
|
-135
|
8174
|
16288
|
4594
|
||
|
1401
|
14710
|
14600
|
14605
|
14550
|
14580
|
14580
|
-130
|
-130
|
324
|
2974
|
194
|
||
|
1402
|
14760
|
14625
|
14635
|
14595
|
14595
|
14615
|
-165
|
-145
|
6
|
224
|
-2
|
||
|
1403
|
14740
|
14650
|
14650
|
14650
|
14650
|
14650
|
-90
|
-90
|
22
|
250
|
20
|
||
|
1404
|
14825
|
14700
|
14700
|
14700
|
14700
|
14700
|
-125
|
-125
|
20
|
88
|
20
|
||
|
1405
|
14865
|
14765
|
14765
|
14765
|
14765
|
14765
|
-100
|
-100
|
2
|
144
|
0
|
||
|
1406
|
14880
|
|
|
|
14880
|
14880
|
0
|
0
|
|
4
|
0
|
||
|
1407
|
14880
|
|
|
|
14880
|
14880
|
0
|
0
|
|
|
0
|
||
|
Total
|
92238
|
313654
|
5732
|
||||||||||
|
Gold
|
1308
|
260.50
|
260.30
|
260.30
|
255.00
|
255.00
|
258.50
|
-5.50
|
-2.00
|
6
|
74
|
0
|
|
|
1309
|
259.50
|
255.90
|
257.80
|
255.40
|
256.10
|
256.20
|
-3.40
|
-3.30
|
66
|
240
|
18
|
||
|
1310
|
259.10
|
259.80
|
260.60
|
255.55
|
255.55
|
258.05
|
-3.55
|
-1.05
|
24
|
80
|
4
|
||
|
1311
|
259.50
|
259.85
|
260.90
|
254.55
|
255.80
|
259.15
|
-3.70
|
-0.35
|
84
|
62
|
-8
|
||
|
1312
|
260.15
|
260.35
|
261.50
|
255.10
|
256.60
|
258.30
|
-3.55
|
-1.85
|
533216
|
141674
|
10948
|
||
|
1401
|
261.20
|
261.90
|
262.70
|
256.05
|
257.85
|
258.75
|
-3.35
|
-2.45
|
782
|
582
|
-50
|
||
|
1402
|
260.65
|
|
|
|
258.20
|
258.20
|
-2.45
|
-2.45
|
|
12
|
0
|
||
|
1403
|
262.25
|
|
|
|
259.80
|
259.80
|
-2.45
|
-2.45
|
|
30
|
0
|
||
|
1404
|
261.55
|
257.60
|
257.60
|
257.60
|
257.60
|
257.60
|
-3.95
|
-3.95
|
2
|
26
|
-2
|
||
|
1405
|
261.45
|
257.10
|
258.10
|
257.05
|
258.10
|
257.35
|
-3.35
|
-4.10
|
10
|
20
|
0
|
||
|
1406
|
259.85
|
261.20
|
261.20
|
255.90
|
256.45
|
256.95
|
-3.40
|
-2.90
|
262
|
688
|
94
|
||
|
1407
|
260.40
|
|
|
|
257.50
|
257.50
|
-2.90
|
-2.90
|
|
2
|
0
|
||
|
Total
|
534452
|
143490
|
11004
|
||||||||||
豫公网安备41010502003434号