| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1309
|
52970
|
52970
|
53100
|
52810
|
53070
|
52980
|
100
|
10
|
18172
|
49764
|
-256
|
|
|
1310
|
52830
|
52860
|
52990
|
52660
|
52960
|
52860
|
130
|
30
|
9354
|
70608
|
556
|
||
|
1311
|
52640
|
52750
|
52880
|
52520
|
52830
|
52730
|
190
|
90
|
48722
|
162778
|
-6422
|
||
|
1312
|
52570
|
52620
|
52780
|
52400
|
52690
|
52610
|
120
|
40
|
294058
|
244116
|
-2968
|
||
|
1401
|
52490
|
52560
|
52720
|
52350
|
52660
|
52550
|
170
|
60
|
34678
|
59494
|
1610
|
||
|
1402
|
52480
|
52630
|
52720
|
52380
|
52700
|
52530
|
220
|
50
|
2508
|
14530
|
922
|
||
|
1403
|
52540
|
52730
|
52750
|
52440
|
52730
|
52620
|
190
|
80
|
442
|
5504
|
-58
|
||
|
1404
|
52650
|
52810
|
52810
|
52490
|
52730
|
52620
|
80
|
-30
|
490
|
3782
|
14
|
||
|
1405
|
52580
|
52820
|
52890
|
52530
|
52770
|
52750
|
190
|
170
|
252
|
3242
|
24
|
||
|
1406
|
52730
|
52880
|
52950
|
52600
|
52850
|
52770
|
120
|
40
|
98
|
2040
|
-4
|
||
|
1407
|
52720
|
53010
|
53010
|
52670
|
52900
|
52830
|
180
|
110
|
36
|
602
|
-8
|
||
|
1408
|
52830
|
52930
|
53000
|
52710
|
52970
|
52900
|
140
|
70
|
58
|
266
|
14
|
||
|
Total
|
|
|
|
|
|
|
|
|
408868
|
616726
|
-6576
|
||
|
Aluminium
|
1309
|
14395
|
14415
|
14415
|
14395
|
14415
|
14405
|
20
|
10
|
1438
|
19546
|
-740
|
|
|
1310
|
14415
|
14400
|
14445
|
14400
|
14445
|
14425
|
30
|
10
|
2486
|
39256
|
-966
|
||
|
1311
|
14420
|
14410
|
14460
|
14410
|
14450
|
14430
|
30
|
10
|
3110
|
46158
|
-506
|
||
|
1312
|
14420
|
14420
|
14450
|
14410
|
14450
|
14430
|
30
|
10
|
5322
|
47164
|
10
|
||
|
1401
|
14425
|
14425
|
14455
|
14405
|
14455
|
14425
|
30
|
0
|
1136
|
16008
|
32
|
||
|
1402
|
14420
|
14420
|
14445
|
14415
|
14430
|
14420
|
10
|
0
|
262
|
2966
|
0
|
||
|
1403
|
14435
|
14450
|
14455
|
14440
|
14440
|
14450
|
5
|
15
|
108
|
1444
|
84
|
||
|
1404
|
14485
|
|
|
|
14500
|
14500
|
15
|
15
|
|
200
|
0
|
||
|
1405
|
14510
|
|
|
|
14525
|
14525
|
15
|
15
|
|
128
|
0
|
||
|
1406
|
14490
|
|
|
|
14505
|
14505
|
15
|
15
|
|
2
|
0
|
||
|
1407
|
14495
|
|
|
|
14510
|
14510
|
15
|
15
|
|
2
|
0
|
||
|
1408
|
14620
|
14605
|
14605
|
14605
|
14605
|
14605
|
-15
|
-15
|
2
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
13864
|
172876
|
-2086
|
||
|
Zinc
|
1309
|
15010
|
15080
|
15100
|
15000
|
15030
|
15055
|
20
|
45
|
2340
|
10522
|
-300
|
|
|
1310
|
15015
|
15065
|
15125
|
15000
|
15040
|
15055
|
25
|
40
|
5486
|
29456
|
-1892
|
||
|
1311
|
15040
|
15085
|
15155
|
15025
|
15065
|
15085
|
25
|
45
|
19290
|
79114
|
-2470
|
||
|
1312
|
15060
|
15115
|
15195
|
15055
|
15100
|
15120
|
40
|
60
|
52104
|
100988
|
-618
|
||
|
1401
|
15075
|
15110
|
15220
|
15080
|
15130
|
15150
|
55
|
75
|
6512
|
21602
|
1582
|
||
|
1402
|
15115
|
15160
|
15235
|
15120
|
15155
|
15175
|
40
|
60
|
108
|
726
|
28
|
||
|
1403
|
15150
|
15160
|
15160
|
15160
|
15160
|
15160
|
10
|
10
|
2
|
288
|
0
|
||
|
1404
|
15190
|
15270
|
15310
|
15270
|
15310
|
15300
|
120
|
110
|
12
|
102
|
8
|
||
|
1405
|
15250
|
15325
|
15325
|
15255
|
15255
|
15270
|
5
|
20
|
8
|
148
|
0
|
||
|
1406
|
15200
|
15320
|
15360
|
15320
|
15360
|
15345
|
160
|
145
|
6
|
30
|
2
|
||
|
1407
|
15215
|
|
|
|
15215
|
15215
|
0
|
0
|
|
2
|
0
|
||
|
1408
|
15355
|
15240
|
15240
|
15240
|
15240
|
15240
|
-115
|
-115
|
2
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
85870
|
242980
|
-3660
|
||
|
Gold
|
1309
|
272.40
|
276.10
|
276.10
|
273.75
|
275.20
|
275.10
|
2.80
|
2.70
|
212
|
94
|
-72
|
|
|
1310
|
272.00
|
274.20
|
274.70
|
273.80
|
274.70
|
274.15
|
2.70
|
2.15
|
8
|
18
|
-2
|
||
|
1311
|
271.45
|
273.10
|
273.75
|
273.05
|
273.25
|
273.35
|
1.80
|
1.90
|
18
|
650
|
-4
|
||
|
1312
|
272.65
|
274.35
|
275.85
|
273.00
|
274.75
|
274.15
|
2.10
|
1.50
|
315836
|
124494
|
1950
|
||
|
1401
|
272.25
|
274.40
|
274.85
|
273.00
|
274.40
|
274.00
|
2.15
|
1.75
|
530
|
420
|
34
|
||
|
1402
|
271.55
|
274.20
|
274.25
|
273.65
|
273.65
|
273.90
|
2.10
|
2.35
|
8
|
38
|
-2
|
||
|
1403
|
272.45
|
274.75
|
274.75
|
274.75
|
274.75
|
274.75
|
2.30
|
2.30
|
26
|
30
|
-24
|
||
|
1404
|
271.95
|
|
|
|
274.20
|
274.20
|
2.25
|
2.25
|
|
42
|
0
|
||
|
1405
|
272.80
|
274.30
|
275.25
|
273.65
|
274.80
|
274.45
|
2.00
|
1.65
|
38
|
18
|
-2
|
||
|
1406
|
272.05
|
274.10
|
274.80
|
273.15
|
274.45
|
274.30
|
2.40
|
2.25
|
1262
|
8852
|
624
|
||
|
1407
|
272.00
|
|
|
|
274.25
|
274.25
|
2.25
|
2.25
|
|
4
|
0
|
||
|
1408
|
272.35
|
273.60
|
275.40
|
273.60
|
274.55
|
274.50
|
2.20
|
2.15
|
6
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
317944
|
134662
|
2502
|
||
豫公网安备41010502003434号