| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1309
|
52580
|
52510
|
52510
|
52170
|
52330
|
52320
|
-250
|
-260
|
12780
|
24330
|
-3050
|
|
|
1310
|
52500
|
52410
|
52420
|
52040
|
52180
|
52210
|
-320
|
-290
|
14686
|
64868
|
860
|
||
|
1311
|
52350
|
52350
|
52350
|
51890
|
52120
|
52080
|
-230
|
-270
|
25530
|
118074
|
-1372
|
||
|
1312
|
52260
|
52260
|
52260
|
51760
|
51990
|
51970
|
-270
|
-290
|
271958
|
237858
|
-944
|
||
|
1401
|
52220
|
52200
|
52220
|
51740
|
51940
|
51940
|
-280
|
-280
|
67452
|
100338
|
3452
|
||
|
1402
|
52240
|
52180
|
52180
|
51720
|
51920
|
51960
|
-320
|
-280
|
3578
|
19716
|
396
|
||
|
1403
|
52250
|
52180
|
52180
|
51720
|
51920
|
51900
|
-330
|
-350
|
2148
|
7368
|
110
|
||
|
1404
|
52360
|
52200
|
52210
|
51780
|
51980
|
51930
|
-380
|
-430
|
376
|
4518
|
122
|
||
|
1405
|
52380
|
52280
|
52280
|
51820
|
52000
|
52020
|
-380
|
-360
|
342
|
3764
|
18
|
||
|
1406
|
52410
|
52270
|
52310
|
51950
|
52000
|
52090
|
-410
|
-320
|
130
|
2238
|
18
|
||
|
1407
|
52490
|
52300
|
52340
|
51980
|
52020
|
52130
|
-470
|
-360
|
74
|
624
|
4
|
||
|
1408
|
52530
|
52340
|
52360
|
52000
|
52170
|
52080
|
-360
|
-450
|
350
|
932
|
218
|
||
|
Total
|
|
|
|
|
|
|
|
|
399404
|
584628
|
-168
|
||
|
Aluminium
|
1309
|
14320
|
14290
|
14370
|
14290
|
14320
|
14315
|
0
|
-5
|
2110
|
7630
|
10
|
|
|
1310
|
14265
|
14250
|
14250
|
14230
|
14245
|
14235
|
-20
|
-30
|
3400
|
34304
|
-686
|
||
|
1311
|
14245
|
14230
|
14230
|
14195
|
14205
|
14200
|
-40
|
-45
|
2392
|
37826
|
-702
|
||
|
1312
|
14230
|
14205
|
14210
|
14180
|
14180
|
14190
|
-50
|
-40
|
10188
|
72966
|
3514
|
||
|
1401
|
14225
|
14205
|
14210
|
14165
|
14175
|
14175
|
-50
|
-50
|
7282
|
40628
|
3438
|
||
|
1402
|
14225
|
14205
|
14205
|
14160
|
14165
|
14180
|
-60
|
-45
|
1718
|
10550
|
1392
|
||
|
1403
|
14235
|
14185
|
14205
|
14160
|
14170
|
14180
|
-65
|
-55
|
842
|
7320
|
554
|
||
|
1404
|
14230
|
14185
|
14200
|
14170
|
14180
|
14180
|
-50
|
-50
|
116
|
2304
|
60
|
||
|
1405
|
14270
|
14210
|
14210
|
14200
|
14210
|
14205
|
-60
|
-65
|
72
|
608
|
30
|
||
|
1406
|
14275
|
|
|
|
14260
|
14260
|
-15
|
-15
|
|
14
|
0
|
||
|
1407
|
14300
|
|
|
|
14280
|
14280
|
-20
|
-20
|
|
22
|
0
|
||
|
1408
|
14350
|
|
|
|
14320
|
14320
|
-30
|
-30
|
|
30
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
28120
|
214202
|
7610
|
||
|
Zinc
|
1309
|
14825
|
14725
|
14745
|
14710
|
14745
|
14720
|
-80
|
-105
|
480
|
3050
|
-210
|
|
|
1310
|
14815
|
14760
|
14760
|
14715
|
14740
|
14730
|
-75
|
-85
|
1378
|
16830
|
-638
|
||
|
1311
|
14810
|
14770
|
14800
|
14720
|
14745
|
14740
|
-65
|
-70
|
4164
|
44304
|
-578
|
||
|
1312
|
14835
|
14785
|
14795
|
14725
|
14750
|
14750
|
-85
|
-85
|
39064
|
124144
|
5184
|
||
|
1401
|
14865
|
14820
|
14825
|
14745
|
14765
|
14775
|
-100
|
-90
|
16492
|
58162
|
3184
|
||
|
1402
|
14900
|
14840
|
14850
|
14790
|
14790
|
14805
|
-110
|
-95
|
264
|
2282
|
88
|
||
|
1403
|
14955
|
14855
|
14870
|
14855
|
14860
|
14860
|
-95
|
-95
|
18
|
558
|
0
|
||
|
1404
|
14970
|
14915
|
14915
|
14880
|
14880
|
14895
|
-90
|
-75
|
4
|
200
|
-4
|
||
|
1405
|
15030
|
14925
|
14925
|
14920
|
14925
|
14920
|
-105
|
-110
|
22
|
174
|
20
|
||
|
1406
|
15070
|
|
|
|
15070
|
15070
|
0
|
0
|
|
26
|
0
|
||
|
1407
|
15315
|
|
|
|
15315
|
15315
|
0
|
0
|
|
4
|
0
|
||
|
1408
|
15105
|
|
|
|
15105
|
15105
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
61886
|
249736
|
7046
|
||
|
Gold
|
1309
|
272.10
|
272.10
|
273.00
|
272.00
|
272.00
|
272.35
|
-0.10
|
0.25
|
18
|
12
|
-6
|
|
|
1310
|
276.15
|
276.85
|
276.85
|
274.00
|
274.25
|
274.75
|
-1.90
|
-1.40
|
18
|
16
|
-6
|
||
|
1311
|
276.30
|
277.10
|
277.10
|
273.85
|
273.85
|
276.30
|
-2.45
|
0.00
|
74
|
566
|
-12
|
||
|
1312
|
276.60
|
276.90
|
277.25
|
274.05
|
275.05
|
276.15
|
-1.55
|
-0.45
|
189900
|
119008
|
-494
|
||
|
1401
|
276.25
|
276.55
|
276.75
|
274.20
|
274.65
|
275.15
|
-1.60
|
-1.10
|
400
|
796
|
-40
|
||
|
1402
|
276.85
|
|
|
|
275.75
|
275.75
|
-1.10
|
-1.10
|
|
36
|
0
|
||
|
1403
|
273.95
|
275.05
|
275.10
|
275.05
|
275.10
|
275.05
|
1.15
|
1.10
|
6
|
34
|
-2
|
||
|
1404
|
277.75
|
|
|
|
277.75
|
277.75
|
0.00
|
0.00
|
|
40
|
0
|
||
|
1405
|
276.30
|
|
|
|
277.40
|
277.40
|
1.10
|
1.10
|
|
12
|
0
|
||
|
1406
|
276.85
|
277.15
|
277.40
|
274.60
|
274.95
|
275.95
|
-1.90
|
-0.90
|
1116
|
13770
|
626
|
||
|
1407
|
282.15
|
|
|
|
281.25
|
281.25
|
-0.90
|
-0.90
|
|
2
|
0
|
||
|
1408
|
280.35
|
|
|
|
280.35
|
280.35
|
0.00
|
0.00
|
|
4
|
0
|
||
|
Total
|
191532 | 134296 | 66 | ||||||||||
豫公网安备41010502003434号