| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1308
|
50600
|
50700
|
50830
|
50520
|
50800
|
50720
|
200
|
120
|
9000
|
29740
|
-1470
|
|
|
1309
|
50410
|
50410
|
50650
|
50300
|
50590
|
50510
|
180
|
100
|
7262
|
53600
|
-778
|
||
|
1310
|
50240
|
50270
|
50490
|
50130
|
50360
|
50340
|
120
|
100
|
14360
|
95256
|
-388
|
||
|
1311
|
50030
|
50030
|
50300
|
49920
|
50180
|
50130
|
150
|
100
|
325888
|
289866
|
-3256
|
||
|
1312
|
49900
|
49880
|
50150
|
49760
|
50040
|
50000
|
140
|
100
|
148966
|
172210
|
-2582
|
||
|
1401
|
49790
|
49880
|
50060
|
49680
|
49960
|
49920
|
170
|
130
|
10248
|
33288
|
-202
|
||
|
1402
|
49720
|
49740
|
50020
|
49650
|
49930
|
49890
|
210
|
170
|
1810
|
9436
|
-368
|
||
|
1403
|
49750
|
49750
|
50020
|
49710
|
49950
|
49900
|
200
|
150
|
170
|
4190
|
38
|
||
|
1404
|
49840
|
49730
|
50010
|
49730
|
49950
|
49950
|
110
|
110
|
160
|
3742
|
38
|
||
|
1405
|
49890
|
49850
|
50110
|
49800
|
50090
|
50030
|
200
|
140
|
250
|
2456
|
122
|
||
|
1406
|
49980
|
49920
|
50160
|
49920
|
50120
|
50100
|
140
|
120
|
294
|
1560
|
236
|
||
|
1407
|
49930
|
49920
|
50180
|
49900
|
50030
|
50050
|
100
|
120
|
58
|
170
|
16
|
||
|
Total
|
518466
|
695514
|
-8594
|
||||||||||
|
Aluminium
|
1308
|
14255
|
14280
|
14285
|
14255
|
14255
|
14270
|
0
|
15
|
1800
|
14560
|
-1080
|
|
|
1309
|
14250
|
14290
|
14290
|
14240
|
14260
|
14270
|
10
|
20
|
2140
|
26702
|
-274
|
||
|
1310
|
14250
|
14260
|
14270
|
14240
|
14240
|
14255
|
-10
|
5
|
3444
|
59450
|
-1622
|
||
|
1311
|
14245
|
14260
|
14275
|
14240
|
14240
|
14255
|
-5
|
10
|
4982
|
50354
|
764
|
||
|
1312
|
14245
|
14250
|
14275
|
14235
|
14240
|
14250
|
-5
|
5
|
3730
|
33922
|
1748
|
||
|
1401
|
14265
|
14280
|
14285
|
14250
|
14250
|
14265
|
-15
|
0
|
78
|
5286
|
54
|
||
|
1402
|
14295
|
|
|
|
14295
|
14295
|
0
|
0
|
|
944
|
0
|
||
|
1403
|
14300
|
14310
|
14310
|
14310
|
14310
|
14310
|
10
|
10
|
20
|
356
|
20
|
||
|
1404
|
14315
|
|
|
|
14325
|
14325
|
10
|
10
|
|
130
|
0
|
||
|
1405
|
14320
|
|
|
|
14320
|
14320
|
0
|
0
|
|
100
|
0
|
||
|
1406
|
14430
|
|
|
|
14440
|
14440
|
10
|
10
|
|
4
|
0
|
||
|
1407
|
14340
|
14535
|
14535
|
14355
|
14355
|
14445
|
15
|
105
|
4
|
2
|
2
|
||
|
Total
|
16198
|
191810
|
-388
|
||||||||||
|
Zinc
|
1308
|
14530
|
14570
|
14610
|
14570
|
14610
|
14590
|
80
|
60
|
1940
|
5880
|
-1510
|
|
|
1309
|
14525
|
14545
|
14630
|
14545
|
14605
|
14585
|
80
|
60
|
2242
|
31600
|
-1450
|
||
|
1310
|
14520
|
14590
|
14610
|
14545
|
14610
|
14580
|
90
|
60
|
6950
|
102464
|
-1652
|
||
|
1311
|
14530
|
14575
|
14620
|
14555
|
14615
|
14590
|
85
|
60
|
32858
|
132248
|
-2568
|
||
|
1312
|
14540
|
14560
|
14630
|
14560
|
14625
|
14600
|
85
|
60
|
6650
|
50136
|
476
|
||
|
1401
|
14565
|
14590
|
14650
|
14585
|
14650
|
14625
|
85
|
60
|
1150
|
8194
|
654
|
||
|
1402
|
14520
|
14650
|
14670
|
14650
|
14670
|
14655
|
150
|
135
|
46
|
260
|
28
|
||
|
1403
|
14605
|
14680
|
14695
|
14680
|
14695
|
14690
|
90
|
85
|
24
|
274
|
12
|
||
|
1404
|
14635
|
|
|
|
14635
|
14635
|
0
|
0
|
|
98
|
0
|
||
|
1405
|
14635
|
14725
|
14725
|
14710
|
14710
|
14715
|
75
|
80
|
18
|
130
|
-14
|
||
|
1406
|
14640
|
|
|
|
14640
|
14640
|
0
|
0
|
|
4
|
0
|
||
|
1407
|
14845
|
|
|
|
14845
|
14845
|
0
|
0
|
|
|
0
|
||
|
Total
|
51878
|
331288
|
-6024
|
||||||||||
|
Gold
|
1308
|
258.65
|
|
|
|
262.00
|
262.00
|
3.35
|
3.35
|
|
48
|
0
|
|
|
1309
|
260.25
|
261.70
|
263.50
|
261.70
|
263.00
|
262.45
|
2.75
|
2.20
|
36
|
234
|
0
|
||
|
1310
|
261.25
|
261.75
|
262.65
|
261.35
|
262.65
|
262.00
|
1.40
|
0.75
|
18
|
62
|
-2
|
||
|
1311
|
261.55
|
262.55
|
263.80
|
261.90
|
262.90
|
263.30
|
1.35
|
1.75
|
142
|
54
|
-10
|
||
|
1312
|
261.10
|
263.00
|
264.00
|
261.15
|
262.45
|
262.00
|
1.35
|
0.90
|
336498
|
138948
|
-9452
|
||
|
1401
|
259.15
|
262.85
|
263.85
|
261.50
|
262.50
|
262.55
|
3.35
|
3.40
|
844
|
458
|
-116
|
||
|
1402
|
261.65
|
261.35
|
263.20
|
261.35
|
263.20
|
262.40
|
1.55
|
0.75
|
16
|
10
|
4
|
||
|
1403
|
259.90
|
264.20
|
264.20
|
263.45
|
263.45
|
263.80
|
3.55
|
3.90
|
4
|
26
|
0
|
||
|
1404
|
258.25
|
263.00
|
263.40
|
262.95
|
263.40
|
263.10
|
5.15
|
4.85
|
6
|
24
|
0
|
||
|
1405
|
259.15
|
262.80
|
263.10
|
262.80
|
262.95
|
262.90
|
3.80
|
3.75
|
8
|
26
|
-2
|
||
|
1406
|
259.20
|
261.75
|
266.00
|
261.50
|
262.80
|
262.60
|
3.60
|
3.40
|
736
|
2430
|
374
|
||
|
1407
|
258.10
|
|
|
|
261.50
|
261.50
|
3.40
|
3.40
|
|
2
|
0
|
||
|
Total
|
338308
|
142322
|
-9204
|
||||||||||
豫公网安备41010502003434号