| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1309
|
52790
|
52330
|
53000
|
52330
|
52690
|
52730
|
-100
|
-60
|
10450
|
34640
|
-2760
|
|
|
1310
|
52660
|
52700
|
52940
|
52440
|
52570
|
52610
|
-90
|
-50
|
9846
|
63668
|
1026
|
||
|
1311
|
52540
|
52620
|
52810
|
52320
|
52450
|
52510
|
-90
|
-30
|
28662
|
124146
|
-3852
|
||
|
1312
|
52450
|
52580
|
52750
|
52220
|
52360
|
52420
|
-90
|
-30
|
298792
|
253190
|
-1422
|
||
|
1401
|
52430
|
52570
|
52730
|
52210
|
52320
|
52400
|
-110
|
-30
|
69330
|
91798
|
2822
|
||
|
1402
|
52480
|
52600
|
52710
|
52210
|
52370
|
52400
|
-110
|
-80
|
5204
|
17884
|
1050
|
||
|
1403
|
52420
|
52470
|
52720
|
52220
|
52220
|
52450
|
-200
|
30
|
3206
|
6332
|
304
|
||
|
1404
|
52510
|
52590
|
52780
|
52290
|
52300
|
52430
|
-210
|
-80
|
292
|
4016
|
4
|
||
|
1405
|
52510
|
52750
|
52850
|
52360
|
52460
|
52500
|
-50
|
-10
|
152
|
3494
|
10
|
||
|
1406
|
52600
|
52560
|
52560
|
52430
|
52500
|
52470
|
-100
|
-130
|
24
|
2142
|
-4
|
||
|
1407
|
52640
|
52850
|
52850
|
52490
|
52540
|
52570
|
-100
|
-70
|
36
|
614
|
8
|
||
|
1408
|
52780
|
52710
|
52710
|
52540
|
52590
|
52600
|
-190
|
-180
|
26
|
588
|
-2
|
||
|
Total
|
|
|
|
|
|
|
|
|
426020
|
602512
|
-2816
|
||
|
Aluminium
|
1309
|
14285
|
14310
|
14320
|
14290
|
14310
|
14300
|
25
|
15
|
1990
|
12860
|
-830
|
|
|
1310
|
14280
|
14300
|
14310
|
14275
|
14290
|
14285
|
10
|
5
|
2272
|
35410
|
-194
|
||
|
1311
|
14280
|
14315
|
14315
|
14270
|
14280
|
14280
|
0
|
0
|
4400
|
39966
|
-1010
|
||
|
1312
|
14270
|
14300
|
14305
|
14255
|
14275
|
14270
|
5
|
0
|
8900
|
63322
|
2784
|
||
|
1401
|
14270
|
14300
|
14300
|
14255
|
14275
|
14270
|
5
|
0
|
2678
|
24806
|
1262
|
||
|
1402
|
14285
|
14295
|
14295
|
14265
|
14285
|
14270
|
0
|
-15
|
800
|
7674
|
352
|
||
|
1403
|
14285
|
14295
|
14295
|
14270
|
14295
|
14280
|
10
|
-5
|
1404
|
4906
|
890
|
||
|
1404
|
14310
|
14305
|
14320
|
14305
|
14320
|
14310
|
10
|
0
|
308
|
940
|
288
|
||
|
1405
|
14345
|
14350
|
14350
|
14330
|
14330
|
14335
|
-15
|
-10
|
84
|
204
|
80
|
||
|
1406
|
14410
|
|
|
|
14410
|
14410
|
0
|
0
|
|
12
|
0
|
||
|
1407
|
14420
|
|
|
|
14420
|
14420
|
0
|
0
|
|
22
|
0
|
||
|
1408
|
14455
|
|
|
|
14455
|
14455
|
0
|
0
|
|
30
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
22836
|
190152
|
3622
|
||
|
Zinc
|
1309
|
14860
|
14855
|
14870
|
14835
|
14845
|
14850
|
-15
|
-10
|
1200
|
5010
|
-1020
|
|
|
1310
|
14875
|
14865
|
14880
|
14835
|
14850
|
14855
|
-25
|
-20
|
2150
|
19784
|
-222
|
||
|
1311
|
14875
|
14900
|
14900
|
14820
|
14840
|
14855
|
-35
|
-20
|
12830
|
51386
|
-2478
|
||
|
1312
|
14910
|
14935
|
14940
|
14840
|
14870
|
14885
|
-40
|
-25
|
46648
|
109032
|
1696
|
||
|
1401
|
14935
|
14955
|
14960
|
14875
|
14905
|
14915
|
-30
|
-20
|
9504
|
34068
|
3320
|
||
|
1402
|
14970
|
14985
|
14985
|
14925
|
14950
|
14955
|
-20
|
-15
|
524
|
1482
|
126
|
||
|
1403
|
15060
|
14980
|
15000
|
14970
|
14970
|
14975
|
-90
|
-85
|
70
|
564
|
22
|
||
|
1404
|
15055
|
|
|
|
15055
|
15055
|
0
|
0
|
|
116
|
0
|
||
|
1405
|
15060
|
15075
|
15075
|
15045
|
15045
|
15050
|
-15
|
-10
|
12
|
150
|
4
|
||
|
1406
|
15105
|
15080
|
15080
|
15080
|
15080
|
15080
|
-25
|
-25
|
2
|
22
|
0
|
||
|
1407
|
15285
|
|
|
|
15285
|
15285
|
0
|
0
|
|
4
|
0
|
||
|
1408
|
15310
|
|
|
|
15310
|
15310
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
72940
|
221620
|
1448
|
||
|
Gold
|
1309
|
279.00
|
|
|
|
279.00
|
279.00
|
0.00
|
0.00
|
|
66
|
0
|
|
|
1310
|
277.60
|
277.70
|
277.70
|
277.10
|
277.10
|
277.40
|
-0.50
|
-0.20
|
8
|
36
|
0
|
||
|
1311
|
277.70
|
277.55
|
277.90
|
277.10
|
277.10
|
277.40
|
-0.60
|
-0.30
|
32
|
614
|
-16
|
||
|
1312
|
278.15
|
277.85
|
278.90
|
277.20
|
277.60
|
278.10
|
-0.55
|
-0.05
|
181690
|
131732
|
-4890
|
||
|
1401
|
277.40
|
277.35
|
278.45
|
277.00
|
277.25
|
277.75
|
-0.15
|
0.35
|
526
|
796
|
-36
|
||
|
1402
|
276.70
|
277.45
|
277.90
|
277.25
|
277.70
|
277.55
|
1.00
|
0.85
|
24
|
44
|
4
|
||
|
1403
|
277.50
|
278.35
|
278.35
|
278.35
|
278.35
|
278.35
|
0.85
|
0.85
|
2
|
32
|
2
|
||
|
1404
|
280.65
|
278.90
|
278.90
|
278.90
|
278.90
|
278.90
|
-1.75
|
-1.75
|
4
|
42
|
0
|
||
|
1405
|
281.65
|
|
|
|
279.85
|
279.85
|
-1.80
|
-1.80
|
|
14
|
0
|
||
|
1406
|
278.05
|
277.50
|
279.20
|
277.30
|
277.45
|
278.00
|
-0.60
|
-0.05
|
602
|
11310
|
158
|
||
|
1407
|
279.30
|
|
|
|
279.25
|
279.25
|
-0.05
|
-0.05
|
|
2
|
0
|
||
|
1408
|
279.05
|
279.40
|
279.40
|
278.55
|
278.55
|
278.95
|
-0.50
|
-0.10
|
4
|
8
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
182892
|
144696
|
-4778
|
||
豫公网安备41010502003434号