| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1308
|
51600
|
52100
|
52240
|
51750
|
51920
|
51960
|
320
|
360
|
10690
|
23520
|
-1420
|
|
|
1309
|
51440
|
51870
|
52120
|
51600
|
51800
|
51840
|
360
|
400
|
17702
|
50352
|
420
|
||
|
1310
|
51300
|
51650
|
51990
|
51450
|
51680
|
51720
|
380
|
420
|
18104
|
87134
|
-1688
|
||
|
1311
|
51140
|
51610
|
51870
|
51290
|
51520
|
51560
|
380
|
420
|
318838
|
262702
|
-20268
|
||
|
1312
|
51010
|
51450
|
51750
|
51180
|
51380
|
51430
|
370
|
420
|
222888
|
173298
|
-2286
|
||
|
1401
|
50930
|
51420
|
51670
|
51100
|
51300
|
51370
|
370
|
440
|
29554
|
35378
|
1102
|
||
|
1402
|
50820
|
51360
|
51650
|
51100
|
51360
|
51370
|
540
|
550
|
4246
|
10518
|
1068
|
||
|
1403
|
50950
|
51390
|
51640
|
51160
|
51350
|
51400
|
400
|
450
|
846
|
4548
|
146
|
||
|
1404
|
50940
|
51460
|
51700
|
51250
|
51420
|
51430
|
480
|
490
|
336
|
3714
|
-6
|
||
|
1405
|
51020
|
51430
|
51770
|
51250
|
51450
|
51490
|
430
|
470
|
236
|
2650
|
-50
|
||
|
1406
|
51080
|
51560
|
51800
|
51340
|
51510
|
51540
|
430
|
460
|
82
|
1736
|
-8
|
||
|
1407
|
51090
|
51580
|
51810
|
51420
|
51540
|
51560
|
450
|
470
|
84
|
262
|
34
|
||
|
Total
|
623606
|
655812
|
-22956
|
||||||||||
|
Aluminium
|
1308
|
14225
|
14260
|
14295
|
14260
|
14280
|
14280
|
55
|
55
|
4070
|
13040
|
1120
|
|
|
1309
|
14255
|
14360
|
14360
|
14305
|
14325
|
14315
|
70
|
60
|
3026
|
25182
|
-1108
|
||
|
1310
|
14255
|
14300
|
14340
|
14300
|
14335
|
14325
|
80
|
70
|
8458
|
55980
|
-1500
|
||
|
1311
|
14250
|
14360
|
14360
|
14305
|
14330
|
14325
|
80
|
75
|
12530
|
50554
|
-2746
|
||
|
1312
|
14250
|
14300
|
14340
|
14300
|
14325
|
14315
|
75
|
65
|
9050
|
37740
|
-904
|
||
|
1401
|
14270
|
14310
|
14345
|
14310
|
14335
|
14325
|
65
|
55
|
1502
|
7712
|
828
|
||
|
1402
|
14270
|
14330
|
14360
|
14325
|
14340
|
14345
|
70
|
75
|
668
|
1272
|
196
|
||
|
1403
|
14320
|
14400
|
14400
|
14360
|
14370
|
14380
|
50
|
60
|
120
|
518
|
42
|
||
|
1404
|
14330
|
14390
|
14420
|
14390
|
14405
|
14410
|
75
|
80
|
40
|
128
|
-2
|
||
|
1405
|
14340
|
14415
|
14550
|
14415
|
14455
|
14475
|
115
|
135
|
44
|
120
|
20
|
||
|
1406
|
14445
|
|
|
|
14580
|
14580
|
135
|
135
|
|
4
|
0
|
||
|
1407
|
14450
|
|
|
|
14585
|
14585
|
135
|
135
|
|
2
|
0
|
||
|
Total
|
39508
|
192252
|
-4054
|
||||||||||
|
Zinc
|
1308
|
14645
|
14760
|
14780
|
14730
|
14765
|
14745
|
120
|
100
|
930
|
5070
|
-100
|
|
|
1309
|
14630
|
14725
|
14755
|
14705
|
14745
|
14730
|
115
|
100
|
4084
|
26868
|
-1802
|
||
|
1310
|
14615
|
14725
|
14755
|
14690
|
14740
|
14725
|
125
|
110
|
13760
|
87676
|
-6770
|
||
|
1311
|
14625
|
14720
|
14760
|
14685
|
14735
|
14730
|
110
|
105
|
52122
|
127066
|
-10698
|
||
|
1312
|
14635
|
14725
|
14775
|
14700
|
14755
|
14745
|
120
|
110
|
19348
|
65492
|
4476
|
||
|
1401
|
14640
|
14780
|
14785
|
14715
|
14750
|
14760
|
110
|
120
|
2150
|
10914
|
748
|
||
|
1402
|
14685
|
14785
|
14805
|
14755
|
14800
|
14785
|
115
|
100
|
116
|
376
|
68
|
||
|
1403
|
14700
|
14880
|
14880
|
14785
|
14785
|
14820
|
85
|
120
|
6
|
284
|
0
|
||
|
1404
|
14595
|
|
|
|
14715
|
14715
|
120
|
120
|
|
98
|
0
|
||
|
1405
|
14740
|
14895
|
14895
|
14895
|
14895
|
14895
|
155
|
155
|
2
|
132
|
0
|
||
|
1406
|
14665
|
|
|
|
14815
|
14815
|
150
|
150
|
|
4
|
0
|
||
|
1407
|
14870
|
|
|
|
14870
|
14870
|
0
|
0
|
|
|
0
|
||
|
Total
|
92518
|
323980
|
-14078
|
||||||||||
|
Gold
|
1308
|
257.05
|
|
|
|
257.05
|
257.05
|
0.00
|
0.00
|
|
36
|
0
|
|
|
1309
|
258.10
|
258.75
|
262.90
|
258.70
|
261.10
|
260.40
|
3.00
|
2.30
|
12
|
216
|
-4
|
||
|
1310
|
257.80
|
263.05
|
263.05
|
263.05
|
263.05
|
263.05
|
5.25
|
5.25
|
2
|
38
|
0
|
||
|
1311
|
257.90
|
258.90
|
262.65
|
258.90
|
261.10
|
259.50
|
3.20
|
1.60
|
230
|
46
|
6
|
||
|
1312
|
257.20
|
258.65
|
262.95
|
258.20
|
261.55
|
260.65
|
4.35
|
3.45
|
484956
|
139264
|
-4768
|
||
|
1401
|
257.65
|
258.90
|
262.75
|
258.35
|
261.60
|
260.90
|
3.95
|
3.25
|
732
|
406
|
-38
|
||
|
1402
|
257.05
|
259.90
|
262.45
|
258.65
|
261.05
|
259.55
|
4.00
|
2.50
|
232
|
84
|
74
|
||
|
1403
|
257.70
|
261.15
|
261.45
|
261.15
|
261.45
|
261.30
|
3.75
|
3.60
|
4
|
30
|
4
|
||
|
1404
|
257.70
|
|
|
|
261.30
|
261.30
|
3.60
|
3.60
|
|
26
|
0
|
||
|
1405
|
257.00
|
|
|
|
260.55
|
260.55
|
3.55
|
3.55
|
|
22
|
0
|
||
|
1406
|
258.10
|
258.60
|
262.90
|
258.40
|
261.75
|
261.45
|
3.65
|
3.35
|
710
|
3756
|
302
|
||
|
1407
|
257.05
|
261.45
|
262.80
|
261.45
|
262.75
|
262.10
|
5.70
|
5.05
|
8
|
6
|
4
|
||
|
Total
|
486886
|
143930
|
-4420
|
||||||||||
豫公网安备41010502003434号