| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1309
|
52270
|
52720
|
53040
|
52560
|
52850
|
52790
|
580
|
520
|
15828
|
37400
|
-2378
|
|
|
1310
|
52140
|
52400
|
52920
|
52390
|
52700
|
52660
|
560
|
520
|
19896
|
62642
|
-1850
|
||
|
1311
|
51990
|
52190
|
52840
|
52190
|
52580
|
52540
|
590
|
550
|
41612
|
127998
|
-3714
|
||
|
1312
|
51860
|
52100
|
52780
|
52100
|
52500
|
52450
|
640
|
590
|
417480
|
254612
|
11400
|
||
|
1401
|
51830
|
52030
|
52750
|
52030
|
52510
|
52430
|
680
|
600
|
99466
|
88976
|
10232
|
||
|
1402
|
51830
|
52200
|
52730
|
52080
|
52490
|
52480
|
660
|
650
|
8252
|
16834
|
1242
|
||
|
1403
|
51880
|
51900
|
52790
|
51900
|
52580
|
52420
|
700
|
540
|
3020
|
6028
|
-50
|
||
|
1404
|
51880
|
52320
|
52800
|
52230
|
52630
|
52510
|
750
|
630
|
206
|
4012
|
-4
|
||
|
1405
|
51950
|
52360
|
52830
|
52280
|
52650
|
52510
|
700
|
560
|
170
|
3484
|
10
|
||
|
1406
|
52030
|
52390
|
52860
|
52300
|
52680
|
52600
|
650
|
570
|
142
|
2146
|
50
|
||
|
1407
|
52050
|
52410
|
52970
|
52410
|
52850
|
52640
|
800
|
590
|
52
|
606
|
-10
|
||
|
1408
|
52080
|
52530
|
52920
|
52460
|
52890
|
52780
|
810
|
700
|
58
|
590
|
18
|
||
|
Total
|
|
|
|
|
|
|
|
|
606182
|
605328
|
14946
|
||
|
Aluminium
|
1309
|
14295
|
14270
|
14330
|
14270
|
14305
|
14285
|
10
|
-10
|
2530
|
13690
|
-1190
|
|
|
1310
|
14295
|
14300
|
14315
|
14260
|
14305
|
14280
|
10
|
-15
|
2836
|
35604
|
134
|
||
|
1311
|
14295
|
14300
|
14325
|
14255
|
14300
|
14280
|
5
|
-15
|
5020
|
40976
|
-878
|
||
|
1312
|
14285
|
14250
|
14320
|
14240
|
14295
|
14270
|
10
|
-15
|
17300
|
60538
|
1380
|
||
|
1401
|
14285
|
14235
|
14315
|
14235
|
14300
|
14270
|
15
|
-15
|
4472
|
23544
|
888
|
||
|
1402
|
14285
|
14260
|
14315
|
14250
|
14300
|
14285
|
15
|
0
|
860
|
7322
|
280
|
||
|
1403
|
14280
|
14255
|
14315
|
14255
|
14300
|
14285
|
20
|
5
|
424
|
4016
|
196
|
||
|
1404
|
14310
|
|
|
|
14310
|
14310
|
0
|
0
|
|
652
|
0
|
||
|
1405
|
14350
|
14345
|
14345
|
14345
|
14345
|
14345
|
-5
|
-5
|
14
|
124
|
-14
|
||
|
1406
|
14410
|
|
|
|
14410
|
14410
|
0
|
0
|
|
12
|
0
|
||
|
1407
|
14430
|
14420
|
14420
|
14420
|
14420
|
14420
|
-10
|
-10
|
20
|
22
|
20
|
||
|
1408
|
14605
|
14455
|
14460
|
14450
|
14450
|
14455
|
-155
|
-150
|
36
|
30
|
28
|
||
|
Total
|
|
|
|
|
|
|
|
|
33512
|
186530
|
844
|
||
|
Zinc
|
1309
|
14860
|
14825
|
14900
|
14825
|
14900
|
14860
|
40
|
0
|
900
|
6030
|
-700
|
|
|
1310
|
14850
|
14800
|
14920
|
14775
|
14890
|
14875
|
40
|
25
|
2634
|
20006
|
-796
|
||
|
1311
|
14850
|
14805
|
14935
|
14780
|
14900
|
14875
|
50
|
25
|
12244
|
53864
|
-2424
|
||
|
1312
|
14880
|
14800
|
14975
|
14790
|
14940
|
14910
|
60
|
30
|
69648
|
107336
|
5396
|
||
|
1401
|
14915
|
14855
|
15000
|
14835
|
14955
|
14935
|
40
|
20
|
10450
|
30748
|
1684
|
||
|
1402
|
14955
|
14955
|
15035
|
14915
|
15000
|
14970
|
45
|
15
|
570
|
1356
|
260
|
||
|
1403
|
15000
|
15070
|
15070
|
15060
|
15060
|
15060
|
60
|
60
|
34
|
542
|
14
|
||
|
1404
|
15035
|
15080
|
15080
|
15030
|
15030
|
15055
|
-5
|
20
|
4
|
116
|
0
|
||
|
1405
|
15040
|
15055
|
15065
|
15055
|
15065
|
15060
|
25
|
20
|
8
|
146
|
-2
|
||
|
1406
|
15090
|
15105
|
15105
|
15105
|
15105
|
15105
|
15
|
15
|
2
|
22
|
0
|
||
|
1407
|
15285
|
|
|
|
15285
|
15285
|
0
|
0
|
|
4
|
0
|
||
|
1408
|
15310
|
|
|
|
15310
|
15310
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
96494
|
220172
|
3432
|
||
|
Gold
|
1309
|
279.95
|
|
|
|
279.00
|
279.00
|
-0.95
|
-0.95
|
|
66
|
0
|
|
|
1310
|
280.75
|
277.60
|
277.60
|
277.60
|
277.60
|
277.60
|
-3.15
|
-3.15
|
20
|
36
|
0
|
||
|
1311
|
279.85
|
278.50
|
278.50
|
277.20
|
278.15
|
277.70
|
-1.70
|
-2.15
|
18
|
630
|
-4
|
||
|
1312
|
280.45
|
277.85
|
279.90
|
276.20
|
278.55
|
278.15
|
-1.90
|
-2.30
|
319910
|
136622
|
1876
|
||
|
1401
|
279.75
|
277.00
|
279.00
|
275.85
|
278.20
|
277.40
|
-1.55
|
-2.35
|
704
|
832
|
20
|
||
|
1402
|
279.80
|
277.05
|
278.30
|
276.20
|
278.30
|
276.70
|
-1.50
|
-3.10
|
70
|
40
|
4
|
||
|
1403
|
280.70
|
277.00
|
278.00
|
277.00
|
278.00
|
277.50
|
-2.70
|
-3.20
|
8
|
30
|
2
|
||
|
1404
|
280.65
|
280.65
|
280.65
|
280.65
|
280.65
|
280.65
|
0.00
|
0.00
|
2
|
42
|
-2
|
||
|
1405
|
281.65
|
|
|
|
281.65
|
281.65
|
0.00
|
0.00
|
|
14
|
0
|
||
|
1406
|
280.35
|
278.00
|
279.70
|
276.25
|
278.60
|
278.05
|
-1.75
|
-2.30
|
1370
|
11152
|
640
|
||
|
1407
|
281.60
|
|
|
|
279.30
|
279.30
|
-2.30
|
-2.30
|
|
2
|
0
|
||
|
1408
|
280.70
|
277.95
|
279.80
|
277.35
|
279.80
|
279.05
|
-0.90
|
-1.65
|
12
|
8
|
6
|
||
|
Total
|
|
|
|
|
|
|
|
|
322114
|
149474
|
2542
|
||
豫公网安备41010502003434号