| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1309
|
53080
|
52560
|
52870
|
52400
|
52740
|
52640
|
-340
|
-440
|
24802
|
42414
|
-4612
|
|
|
1310
|
52950
|
52670
|
52790
|
52230
|
52610
|
52500
|
-340
|
-450
|
15824
|
65108
|
-1618
|
||
|
1311
|
52820
|
52520
|
52670
|
52100
|
52490
|
52370
|
-330
|
-450
|
42162
|
139152
|
-5948
|
||
|
1312
|
52710
|
52400
|
52580
|
51950
|
52370
|
52260
|
-340
|
-450
|
393832
|
233766
|
-6882
|
||
|
1401
|
52670
|
52320
|
52510
|
51950
|
52330
|
52230
|
-340
|
-440
|
72540
|
73138
|
1156
|
||
|
1402
|
52580
|
52420
|
52500
|
51960
|
52350
|
52220
|
-230
|
-360
|
5328
|
15242
|
380
|
||
|
1403
|
52650
|
52490
|
52490
|
51950
|
52420
|
52240
|
-230
|
-410
|
1944
|
5940
|
510
|
||
|
1404
|
52620
|
52400
|
52540
|
52040
|
52430
|
52270
|
-190
|
-350
|
344
|
3946
|
82
|
||
|
1405
|
52760
|
52490
|
52590
|
52130
|
52420
|
52380
|
-340
|
-380
|
222
|
3384
|
72
|
||
|
1406
|
52780
|
52060
|
52620
|
52060
|
52420
|
52400
|
-360
|
-380
|
100
|
2066
|
4
|
||
|
1407
|
52730
|
52580
|
52590
|
52200
|
52530
|
52460
|
-200
|
-270
|
58
|
644
|
-14
|
||
|
1408
|
52940
|
52520
|
52600
|
52290
|
52570
|
52480
|
-370
|
-460
|
72
|
552
|
30
|
||
|
Total
|
|
|
|
|
|
|
|
|
557228
|
585352
|
-16840
|
||
|
Aluminium
|
1309
|
14410
|
14405
|
14405
|
14350
|
14370
|
14365
|
-40
|
-45
|
2710
|
16006
|
-1014
|
|
|
1310
|
14430
|
14420
|
14420
|
14350
|
14350
|
14375
|
-80
|
-55
|
2692
|
36586
|
-1688
|
||
|
1311
|
14435
|
14420
|
14420
|
14350
|
14350
|
14380
|
-85
|
-55
|
4164
|
43038
|
-1324
|
||
|
1312
|
14440
|
14415
|
14415
|
14350
|
14350
|
14380
|
-90
|
-60
|
8180
|
53260
|
2386
|
||
|
1401
|
14445
|
14420
|
14425
|
14350
|
14360
|
14380
|
-85
|
-65
|
3820
|
19548
|
590
|
||
|
1402
|
14450
|
14430
|
14430
|
14360
|
14365
|
14385
|
-85
|
-65
|
2198
|
6086
|
1746
|
||
|
1403
|
14460
|
14420
|
14420
|
14370
|
14370
|
14390
|
-90
|
-70
|
266
|
2914
|
232
|
||
|
1404
|
14510
|
14430
|
14430
|
14420
|
14420
|
14425
|
-90
|
-85
|
6
|
218
|
0
|
||
|
1405
|
14530
|
14470
|
14470
|
14415
|
14460
|
14445
|
-70
|
-85
|
6
|
134
|
-4
|
||
|
1406
|
14620
|
|
|
|
14620
|
14620
|
0
|
0
|
|
12
|
0
|
||
|
1407
|
14510
|
|
|
|
14510
|
14510
|
0
|
0
|
|
2
|
0
|
||
|
1408
|
14605
|
|
|
|
14605
|
14605
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
24042
|
177806
|
924
|
||
|
Zinc
|
1309
|
15075
|
14975
|
14975
|
14890
|
14925
|
14930
|
-150
|
-145
|
2218
|
7640
|
-1040
|
|
|
1310
|
15055
|
14960
|
14960
|
14900
|
14920
|
14930
|
-135
|
-125
|
6230
|
22622
|
-3180
|
||
|
1311
|
15085
|
14960
|
14985
|
14905
|
14940
|
14935
|
-145
|
-150
|
21518
|
65678
|
-7218
|
||
|
1312
|
15130
|
15005
|
15015
|
14930
|
14965
|
14970
|
-165
|
-160
|
55432
|
107220
|
-2386
|
||
|
1401
|
15150
|
15010
|
15050
|
14965
|
15000
|
15005
|
-150
|
-145
|
7846
|
26828
|
712
|
||
|
1402
|
15165
|
15025
|
15070
|
15020
|
15035
|
15040
|
-130
|
-125
|
224
|
854
|
68
|
||
|
1403
|
15120
|
15115
|
15115
|
15010
|
15060
|
15060
|
-60
|
-60
|
72
|
340
|
52
|
||
|
1404
|
15260
|
15130
|
15140
|
15080
|
15100
|
15120
|
-160
|
-140
|
30
|
118
|
16
|
||
|
1405
|
15310
|
15130
|
15180
|
15130
|
15180
|
15165
|
-130
|
-145
|
8
|
146
|
0
|
||
|
1406
|
15335
|
|
|
|
15190
|
15190
|
-145
|
-145
|
|
36
|
0
|
||
|
1407
|
15205
|
15285
|
15285
|
15285
|
15285
|
15285
|
80
|
80
|
2
|
4
|
2
|
||
|
1408
|
15230
|
|
|
|
15310
|
15310
|
80
|
80
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
93580
|
231488
|
-12974
|
||
|
Gold
|
1309
|
282.35
|
282.35
|
282.35
|
279.75
|
281.55
|
280.75
|
-0.80
|
-1.60
|
14
|
74
|
-4
|
|
|
1310
|
282.00
|
282.20
|
282.30
|
280.35
|
280.35
|
281.70
|
-1.65
|
-0.30
|
12
|
36
|
-6
|
||
|
1311
|
283.45
|
283.70
|
283.70
|
279.70
|
281.10
|
282.00
|
-2.35
|
-1.45
|
46
|
638
|
-14
|
||
|
1312
|
283.10
|
284.45
|
284.90
|
279.70
|
280.95
|
282.10
|
-2.15
|
-1.00
|
374840
|
135208
|
-3592
|
||
|
1401
|
282.90
|
284.30
|
284.35
|
279.45
|
280.35
|
281.45
|
-2.55
|
-1.45
|
1936
|
792
|
192
|
||
|
1402
|
281.50
|
281.00
|
281.00
|
280.35
|
280.75
|
280.60
|
-0.75
|
-0.90
|
16
|
38
|
2
|
||
|
1403
|
282.50
|
281.15
|
281.15
|
281.05
|
281.05
|
281.10
|
-1.45
|
-1.40
|
8
|
28
|
-2
|
||
|
1404
|
282.85
|
282.80
|
282.80
|
282.80
|
282.80
|
282.80
|
-0.05
|
-0.05
|
2
|
40
|
0
|
||
|
1405
|
283.35
|
281.20
|
281.20
|
281.05
|
281.05
|
281.10
|
-2.30
|
-2.25
|
4
|
14
|
-4
|
||
|
1406
|
282.80
|
284.50
|
284.60
|
279.85
|
281.50
|
281.20
|
-1.30
|
-1.60
|
1730
|
10394
|
410
|
||
|
1407
|
284.90
|
285.05
|
285.05
|
281.25
|
281.65
|
282.45
|
-3.25
|
-2.45
|
8
|
2
|
-4
|
||
|
1408
|
283.10
|
|
|
|
280.70
|
280.70
|
-2.40
|
-2.40
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
378616
|
147266
|
-3022
|
||
豫公网安备41010502003434号