| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1309
|
52130
|
52460
|
52690
|
52400
|
52600
|
52580
|
470
|
450
|
13750
|
27380
|
-2190
|
|
|
1310
|
52000
|
52100
|
52600
|
52100
|
52470
|
52500
|
470
|
500
|
10908
|
64008
|
-676
|
||
|
1311
|
51870
|
52250
|
52490
|
52110
|
52400
|
52350
|
530
|
480
|
27796
|
119446
|
734
|
||
|
1312
|
51770
|
52130
|
52420
|
51990
|
52290
|
52260
|
520
|
490
|
275134
|
238802
|
-8100
|
||
|
1401
|
51730
|
52080
|
52370
|
51960
|
52260
|
52220
|
530
|
490
|
62982
|
96886
|
-116
|
||
|
1402
|
51730
|
52070
|
52340
|
51970
|
52230
|
52240
|
500
|
510
|
5900
|
19320
|
224
|
||
|
1403
|
51790
|
52120
|
52360
|
52030
|
52280
|
52250
|
490
|
460
|
2220
|
7258
|
324
|
||
|
1404
|
51810
|
52080
|
52430
|
52080
|
52360
|
52360
|
550
|
550
|
268
|
4396
|
-22
|
||
|
1405
|
51880
|
52300
|
52460
|
52220
|
52410
|
52380
|
530
|
500
|
170
|
3746
|
32
|
||
|
1406
|
51920
|
52220
|
52500
|
52220
|
52430
|
52410
|
510
|
490
|
96
|
2220
|
-2
|
||
|
1407
|
51970
|
52470
|
52550
|
52440
|
52460
|
52490
|
490
|
520
|
76
|
620
|
-14
|
||
|
1408
|
51970
|
52470
|
52600
|
52440
|
52490
|
52530
|
520
|
560
|
120
|
714
|
64
|
||
|
Total
|
|
|
|
|
|
|
|
|
399420
|
584796
|
-9742
|
||
|
Aluminium
|
1309
|
14255
|
14300
|
14330
|
14300
|
14330
|
14320
|
75
|
65
|
2220
|
7620
|
-540
|
|
|
1310
|
14215
|
14250
|
14290
|
14250
|
14290
|
14265
|
75
|
50
|
1486
|
34990
|
-268
|
||
|
1311
|
14190
|
14220
|
14260
|
14220
|
14260
|
14245
|
70
|
55
|
1894
|
38528
|
-458
|
||
|
1312
|
14180
|
14240
|
14250
|
14215
|
14230
|
14230
|
50
|
50
|
8912
|
69452
|
-1722
|
||
|
1401
|
14185
|
14240
|
14240
|
14205
|
14230
|
14225
|
45
|
40
|
8352
|
37190
|
3384
|
||
|
1402
|
14190
|
14225
|
14260
|
14210
|
14255
|
14225
|
65
|
35
|
536
|
9158
|
292
|
||
|
1403
|
14180
|
14215
|
14240
|
14215
|
14235
|
14235
|
55
|
55
|
470
|
6766
|
196
|
||
|
1404
|
14195
|
14205
|
14240
|
14205
|
14240
|
14230
|
45
|
35
|
88
|
2244
|
50
|
||
|
1405
|
14260
|
14275
|
14275
|
14255
|
14275
|
14270
|
15
|
10
|
392
|
578
|
318
|
||
|
1406
|
14275
|
|
|
|
14275
|
14275
|
0
|
0
|
|
14
|
0
|
||
|
1407
|
14300
|
|
|
|
14300
|
14300
|
0
|
0
|
|
22
|
0
|
||
|
1408
|
14325
|
14310
|
14380
|
14310
|
14380
|
14350
|
55
|
25
|
16
|
30
|
-6
|
||
|
Total
|
|
|
|
|
|
|
|
|
24366
|
206592
|
1246
|
||
|
Zinc
|
1309
|
14715
|
14800
|
14835
|
14790
|
14830
|
14825
|
115
|
110
|
270
|
3260
|
-210
|
|
|
1310
|
14715
|
14795
|
14845
|
14780
|
14840
|
14815
|
125
|
100
|
1644
|
17468
|
-860
|
||
|
1311
|
14700
|
14800
|
14855
|
14775
|
14850
|
14810
|
150
|
110
|
4048
|
44882
|
-1496
|
||
|
1312
|
14720
|
14805
|
14885
|
14790
|
14860
|
14835
|
140
|
115
|
40916
|
118960
|
-1298
|
||
|
1401
|
14735
|
14815
|
14910
|
14805
|
14890
|
14865
|
155
|
130
|
21846
|
54978
|
8680
|
||
|
1402
|
14780
|
14865
|
14945
|
14865
|
14945
|
14900
|
165
|
120
|
166
|
2194
|
6
|
||
|
1403
|
14830
|
14930
|
14975
|
14930
|
14975
|
14955
|
145
|
125
|
10
|
558
|
-2
|
||
|
1404
|
14855
|
14955
|
15015
|
14955
|
15015
|
14970
|
160
|
115
|
10
|
204
|
-4
|
||
|
1405
|
14875
|
15030
|
15050
|
15015
|
15050
|
15030
|
175
|
155
|
6
|
154
|
0
|
||
|
1406
|
14915
|
|
|
|
15070
|
15070
|
155
|
155
|
|
26
|
0
|
||
|
1407
|
15160
|
|
|
|
15315
|
15315
|
155
|
155
|
|
4
|
0
|
||
|
1408
|
15035
|
15105
|
15105
|
15105
|
15105
|
15105
|
70
|
70
|
2
|
2
|
-2
|
||
|
Total
|
|
|
|
|
|
|
|
|
68918
|
242690
|
4814
|
||
|
Gold
|
1309
|
272.10
|
|
|
|
272.50
|
272.10
|
0.40
|
0.00
|
|
18
|
0
|
|
|
1310
|
272.90
|
276.50
|
276.50
|
275.80
|
276.20
|
276.15
|
3.30
|
3.25
|
6
|
22
|
-2
|
||
|
1311
|
273.50
|
276.35
|
276.70
|
275.85
|
276.55
|
276.30
|
3.05
|
2.80
|
26
|
578
|
-6
|
||
|
1312
|
274.35
|
276.30
|
277.55
|
275.75
|
276.80
|
276.60
|
2.45
|
2.25
|
287488
|
119502
|
-17222
|
||
|
1401
|
273.50
|
275.90
|
276.90
|
275.45
|
276.55
|
276.25
|
3.05
|
2.75
|
702
|
836
|
36
|
||
|
1402
|
274.15
|
277.05
|
277.05
|
276.65
|
276.90
|
276.85
|
2.75
|
2.70
|
6
|
36
|
-2
|
||
|
1403
|
273.95
|
|
|
|
273.95
|
273.95
|
0.00
|
0.00
|
|
36
|
0
|
||
|
1404
|
277.75
|
|
|
|
277.75
|
277.75
|
0.00
|
0.00
|
|
40
|
0
|
||
|
1405
|
274.85
|
276.00
|
276.65
|
276.00
|
276.65
|
276.30
|
1.80
|
1.45
|
4
|
12
|
0
|
||
|
1406
|
274.00
|
277.10
|
277.50
|
276.00
|
276.90
|
276.85
|
2.90
|
2.85
|
1532
|
13144
|
584
|
||
|
1407
|
279.25
|
|
|
|
282.15
|
282.15
|
2.90
|
2.90
|
|
2
|
0
|
||
|
1408
|
277.45
|
|
|
|
280.35
|
280.35
|
2.90
|
2.90
|
|
4
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
289764
|
134230
|
-16612
|
||
豫公网安备41010502003434号