| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1309
|
53570
|
53270
|
53410
|
53080
|
53200
|
53210
|
-370
|
-360
|
18528
|
48492
|
-1020
|
|
|
1310
|
53470
|
53200
|
53300
|
52960
|
53020
|
53080
|
-450
|
-390
|
13248
|
66672
|
-1272
|
||
|
1311
|
53380
|
53070
|
53190
|
52830
|
52940
|
52970
|
-440
|
-410
|
43982
|
150804
|
-3126
|
||
|
1312
|
53270
|
52950
|
53090
|
52700
|
52820
|
52860
|
-450
|
-410
|
269844
|
239530
|
4258
|
||
|
1401
|
53240
|
52920
|
53030
|
52670
|
52800
|
52820
|
-440
|
-420
|
40958
|
66950
|
2690
|
||
|
1402
|
53240
|
52830
|
53020
|
52700
|
52780
|
52810
|
-460
|
-430
|
2524
|
15204
|
452
|
||
|
1403
|
53250
|
53130
|
53130
|
52720
|
52810
|
52860
|
-440
|
-390
|
968
|
5418
|
204
|
||
|
1404
|
53270
|
53060
|
53110
|
52770
|
52840
|
52850
|
-430
|
-420
|
400
|
3780
|
-22
|
||
|
1405
|
53330
|
53170
|
53180
|
52810
|
52930
|
52910
|
-400
|
-420
|
962
|
3294
|
32
|
||
|
1406
|
53430
|
53200
|
53200
|
52880
|
53000
|
52960
|
-430
|
-470
|
244
|
2062
|
16
|
||
|
1407
|
53400
|
53200
|
53230
|
52940
|
52980
|
53020
|
-420
|
-380
|
78
|
654
|
12
|
||
|
1408
|
53450
|
53160
|
53160
|
52970
|
53000
|
53040
|
-450
|
-410
|
250
|
490
|
156
|
||
|
Total
|
|
|
|
|
|
|
|
|
391986
|
603350
|
2380
|
||
|
Aluminium
|
1309
|
14440
|
14405
|
14420
|
14405
|
14420
|
14410
|
-20
|
-30
|
1786
|
18210
|
-424
|
|
|
1310
|
14470
|
14455
|
14460
|
14430
|
14430
|
14440
|
-40
|
-30
|
1960
|
38230
|
-486
|
||
|
1311
|
14480
|
14460
|
14465
|
14435
|
14455
|
14445
|
-25
|
-35
|
1986
|
45110
|
-312
|
||
|
1312
|
14480
|
14475
|
14475
|
14440
|
14460
|
14450
|
-20
|
-30
|
5636
|
50560
|
1846
|
||
|
1401
|
14485
|
14490
|
14490
|
14450
|
14455
|
14455
|
-30
|
-30
|
1548
|
17170
|
546
|
||
|
1402
|
14490
|
14480
|
14485
|
14465
|
14475
|
14470
|
-15
|
-20
|
234
|
3728
|
144
|
||
|
1403
|
14505
|
14525
|
14525
|
14480
|
14485
|
14480
|
-20
|
-25
|
412
|
2174
|
210
|
||
|
1404
|
14535
|
14555
|
14555
|
14530
|
14530
|
14535
|
-5
|
0
|
24
|
214
|
14
|
||
|
1405
|
14525
|
14595
|
14595
|
14595
|
14595
|
14595
|
70
|
70
|
10
|
136
|
8
|
||
|
1406
|
14505
|
14645
|
14645
|
14600
|
14600
|
14620
|
95
|
115
|
20
|
12
|
10
|
||
|
1407
|
14510
|
|
|
|
14510
|
14510
|
0
|
0
|
|
2
|
0
|
||
|
1408
|
14605
|
|
|
|
14605
|
14605
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
13616
|
175548
|
1556
|
||
|
Zinc
|
1309
|
15130
|
15110
|
15145
|
15055
|
15080
|
15075
|
-50
|
-55
|
1838
|
9712
|
-580
|
|
|
1310
|
15140
|
15110
|
15120
|
15055
|
15060
|
15070
|
-80
|
-70
|
4648
|
26588
|
-1444
|
||
|
1311
|
15175
|
15155
|
15155
|
15070
|
15090
|
15100
|
-85
|
-75
|
12550
|
74894
|
-2122
|
||
|
1312
|
15220
|
15180
|
15200
|
15105
|
15130
|
15145
|
-90
|
-75
|
48382
|
108496
|
-1424
|
||
|
1401
|
15240
|
15205
|
15225
|
15140
|
15150
|
15175
|
-90
|
-65
|
5198
|
23934
|
1362
|
||
|
1402
|
15285
|
15280
|
15280
|
15170
|
15170
|
15195
|
-115
|
-90
|
534
|
808
|
56
|
||
|
1403
|
15160
|
|
|
|
15070
|
15070
|
-90
|
-90
|
|
288
|
0
|
||
|
1404
|
15300
|
|
|
|
15210
|
15210
|
-90
|
-90
|
|
102
|
0
|
||
|
1405
|
15375
|
|
|
|
15285
|
15285
|
-90
|
-90
|
|
144
|
0
|
||
|
1406
|
15400
|
|
|
|
15310
|
15310
|
-90
|
-90
|
|
36
|
0
|
||
|
1407
|
15270
|
|
|
|
15180
|
15180
|
-90
|
-90
|
|
2
|
0
|
||
|
1408
|
15295
|
|
|
|
15205
|
15205
|
-90
|
-90
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
73150
|
245006
|
-4152
|
||
|
Gold
|
1309
|
278.05
|
278.00
|
278.45
|
277.35
|
278.10
|
277.70
|
0.05
|
-0.35
|
46
|
82
|
-8
|
|
|
1310
|
277.10
|
278.25
|
278.25
|
278.00
|
278.00
|
278.05
|
0.90
|
0.95
|
28
|
28
|
10
|
||
|
1311
|
277.70
|
277.95
|
278.30
|
277.60
|
277.60
|
278.05
|
-0.10
|
0.35
|
116
|
656
|
-106
|
||
|
1312
|
277.35
|
278.35
|
279.65
|
277.30
|
279.25
|
278.55
|
1.90
|
1.20
|
251828
|
130974
|
-2086
|
||
|
1401
|
277.25
|
278.10
|
279.20
|
277.20
|
278.95
|
278.30
|
1.70
|
1.05
|
788
|
504
|
16
|
||
|
1402
|
278.40
|
278.05
|
278.15
|
278.00
|
278.15
|
278.00
|
-0.25
|
-0.40
|
12
|
42
|
6
|
||
|
1403
|
279.25
|
278.55
|
279.25
|
278.55
|
279.25
|
278.70
|
0.00
|
-0.55
|
8
|
32
|
2
|
||
|
1404
|
279.60
|
279.05
|
279.05
|
279.05
|
279.05
|
279.05
|
-0.55
|
-0.55
|
2
|
40
|
0
|
||
|
1405
|
277.65
|
278.65
|
279.10
|
278.65
|
279.10
|
278.90
|
1.45
|
1.25
|
6
|
18
|
2
|
||
|
1406
|
278.15
|
279.70
|
279.70
|
277.05
|
279.05
|
278.70
|
0.90
|
0.55
|
856
|
9510
|
240
|
||
|
1407
|
278.10
|
278.85
|
278.90
|
278.85
|
278.90
|
278.85
|
0.80
|
0.75
|
4
|
4
|
0
|
||
|
1408
|
274.50
|
|
|
|
274.50
|
274.50
|
0.00
|
0.00
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
253694
|
141892
|
-1924
|
||
豫公网安备41010502003434号