| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1308
|
50460
|
50770
|
50800
|
50410
|
50600
|
50600
|
140
|
140
|
10700
|
31210
|
-1430
|
|
|
1309
|
50240
|
50590
|
50620
|
50150
|
50400
|
50410
|
160
|
170
|
9718
|
54378
|
-2372
|
||
|
1310
|
50070
|
50440
|
50480
|
50000
|
50250
|
50240
|
180
|
170
|
17694
|
95644
|
-2672
|
||
|
1311
|
49840
|
50210
|
50330
|
49770
|
50040
|
50030
|
200
|
190
|
383864
|
293122
|
-16366
|
||
|
1312
|
49710
|
50100
|
50150
|
49620
|
49900
|
49900
|
190
|
190
|
160320
|
174792
|
2724
|
||
|
1401
|
49600
|
50100
|
50100
|
49530
|
49800
|
49790
|
200
|
190
|
12372
|
33490
|
1244
|
||
|
1402
|
49580
|
50010
|
50040
|
49510
|
49790
|
49720
|
210
|
140
|
1986
|
9804
|
-232
|
||
|
1403
|
49570
|
50080
|
50080
|
49550
|
49790
|
49750
|
220
|
180
|
366
|
4152
|
50
|
||
|
1404
|
49610
|
50010
|
50050
|
49590
|
49810
|
49840
|
200
|
230
|
308
|
3704
|
-28
|
||
|
1405
|
49710
|
50100
|
50100
|
49620
|
49870
|
49890
|
160
|
180
|
156
|
2334
|
-22
|
||
|
1406
|
49760
|
50210
|
50210
|
49700
|
49940
|
49980
|
180
|
220
|
160
|
1324
|
14
|
||
|
1407
|
49780
|
50300
|
50300
|
49710
|
50000
|
49930
|
220
|
150
|
74
|
154
|
4
|
||
|
Total
|
597718
|
704108
|
-19086
|
||||||||||
|
Aluminium
|
1308
|
14250
|
14290
|
14290
|
14250
|
14260
|
14255
|
10
|
5
|
1660
|
15640
|
-1310
|
|
|
1309
|
14245
|
14245
|
14265
|
14240
|
14250
|
14250
|
5
|
5
|
1352
|
26976
|
-422
|
||
|
1310
|
14245
|
14290
|
14290
|
14230
|
14240
|
14250
|
-5
|
5
|
2720
|
61072
|
-804
|
||
|
1311
|
14240
|
14265
|
14275
|
14230
|
14240
|
14245
|
0
|
5
|
5056
|
49590
|
-1056
|
||
|
1312
|
14245
|
14255
|
14285
|
14225
|
14235
|
14245
|
-10
|
0
|
3214
|
32174
|
926
|
||
|
1401
|
14255
|
14275
|
14275
|
14245
|
14245
|
14265
|
-10
|
10
|
492
|
5232
|
30
|
||
|
1402
|
14295
|
14300
|
14305
|
14280
|
14280
|
14295
|
-15
|
0
|
50
|
944
|
0
|
||
|
1403
|
14300
|
|
|
|
14300
|
14300
|
0
|
0
|
|
336
|
0
|
||
|
1404
|
14320
|
14315
|
14315
|
14315
|
14315
|
14315
|
-5
|
-5
|
2
|
130
|
2
|
||
|
1405
|
14320
|
|
|
|
14320
|
14320
|
0
|
0
|
|
100
|
0
|
||
|
1406
|
14440
|
|
|
|
14430
|
14430
|
-10
|
-10
|
|
4
|
0
|
||
|
1407
|
14350
|
|
|
|
14350
|
14350
|
0
|
0
|
|
|
0
|
||
|
Total
|
14546
|
192198
|
-2634
|
||||||||||
|
Zinc
|
1308
|
14520
|
14550
|
14555
|
14520
|
14525
|
14530
|
5
|
10
|
1840
|
7390
|
-1030
|
|
|
1309
|
14515
|
14535
|
14545
|
14515
|
14530
|
14525
|
15
|
10
|
1028
|
33050
|
-598
|
||
|
1310
|
14520
|
14520
|
14560
|
14505
|
14525
|
14520
|
5
|
0
|
4798
|
104116
|
-964
|
||
|
1311
|
14525
|
14565
|
14565
|
14510
|
14525
|
14530
|
0
|
5
|
27948
|
134816
|
-638
|
||
|
1312
|
14535
|
14580
|
14580
|
14525
|
14540
|
14540
|
5
|
5
|
8856
|
49660
|
3034
|
||
|
1401
|
14595
|
14590
|
14590
|
14545
|
14550
|
14565
|
-45
|
-30
|
1648
|
7540
|
1142
|
||
|
1402
|
14550
|
|
|
|
14520
|
14520
|
-30
|
-30
|
|
232
|
0
|
||
|
1403
|
14620
|
14605
|
14605
|
14605
|
14605
|
14605
|
-15
|
-15
|
2
|
262
|
0
|
||
|
1404
|
14825
|
14635
|
14635
|
14635
|
14635
|
14635
|
-190
|
-190
|
2
|
98
|
0
|
||
|
1405
|
14715
|
14635
|
14635
|
14635
|
14635
|
14635
|
-80
|
-80
|
2
|
144
|
0
|
||
|
1406
|
14725
|
|
|
|
14640
|
14640
|
-85
|
-85
|
|
4
|
0
|
||
|
1407
|
14930
|
|
|
|
14930
|
14930
|
0
|
0
|
|
|
0
|
||
|
Total
|
46124
|
337312
|
946
|
||||||||||
|
Gold
|
1308
|
265.10
|
261.00
|
261.00
|
254.40
|
254.40
|
258.65
|
-10.70
|
-6.45
|
54
|
48
|
-18
|
|
|
1309
|
263.70
|
261.10
|
261.80
|
257.00
|
257.00
|
260.25
|
-6.70
|
-3.45
|
28
|
234
|
-18
|
||
|
1310
|
263.10
|
263.10
|
263.10
|
256.30
|
257.20
|
261.25
|
-5.90
|
-1.85
|
150
|
64
|
0
|
||
|
1311
|
263.40
|
263.90
|
263.90
|
256.15
|
257.30
|
261.55
|
-6.10
|
-1.85
|
188
|
64
|
28
|
||
|
1312
|
262.45
|
264.25
|
264.30
|
253.60
|
257.10
|
261.10
|
-5.35
|
-1.35
|
450170
|
148400
|
7594
|
||
|
1401
|
262.85
|
264.45
|
264.45
|
254.55
|
257.80
|
259.15
|
-5.05
|
-3.70
|
1008
|
574
|
102
|
||
|
1402
|
261.50
|
261.50
|
261.85
|
261.50
|
261.85
|
261.65
|
0.35
|
0.15
|
8
|
6
|
2
|
||
|
1403
|
263.30
|
261.95
|
261.95
|
257.85
|
257.85
|
259.90
|
-5.45
|
-3.40
|
4
|
26
|
0
|
||
|
1404
|
261.65
|
|
|
|
258.25
|
258.25
|
-3.40
|
-3.40
|
|
24
|
0
|
||
|
1405
|
259.55
|
262.00
|
262.00
|
257.65
|
258.00
|
259.15
|
-1.55
|
-0.40
|
14
|
28
|
0
|
||
|
1406
|
263.25
|
263.80
|
263.80
|
256.65
|
257.05
|
259.20
|
-6.20
|
-4.05
|
300
|
2056
|
48
|
||
|
1407
|
262.10
|
|
|
|
258.10
|
258.10
|
-4.00
|
-4.00
|
|
2
|
0
|
||
|
Total
|
451924
|
151526
|
7738
|
||||||||||
豫公网安备41010502003434号