| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1309
|
52320
|
52420
|
52510
|
52220
|
52420
|
52390
|
100
|
70
|
11690
|
21220
|
-3110
|
|
|
1310
|
52210
|
52310
|
52430
|
52080
|
52270
|
52270
|
60
|
60
|
14124
|
68326
|
3458
|
||
|
1311
|
52080
|
52200
|
53280
|
51970
|
52160
|
52150
|
80
|
70
|
12560
|
117684
|
-390
|
||
|
1312
|
51970
|
52050
|
52210
|
51830
|
52050
|
52040
|
80
|
70
|
223484
|
240462
|
2604
|
||
|
1401
|
51940
|
52000
|
52180
|
51800
|
52020
|
51990
|
80
|
50
|
57040
|
105496
|
5158
|
||
|
1402
|
51960
|
51980
|
52150
|
51800
|
52000
|
51980
|
40
|
20
|
2406
|
19894
|
178
|
||
|
1403
|
51900
|
52010
|
52170
|
51780
|
51980
|
51960
|
80
|
60
|
2422
|
7850
|
482
|
||
|
1404
|
51930
|
52180
|
52180
|
51810
|
52040
|
51980
|
110
|
50
|
486
|
4536
|
18
|
||
|
1405
|
52020
|
52030
|
52240
|
51890
|
52010
|
52070
|
-10
|
50
|
236
|
3768
|
4
|
||
|
1406
|
52090
|
52270
|
52270
|
51950
|
52100
|
52100
|
10
|
10
|
110
|
2242
|
4
|
||
|
1407
|
52130
|
52200
|
52220
|
51990
|
52150
|
52110
|
20
|
-20
|
54
|
626
|
2
|
||
|
1408
|
52080
|
52340
|
52380
|
51970
|
52150
|
52150
|
70
|
70
|
56
|
938
|
6
|
||
|
Total
|
|
|
|
|
|
|
|
|
324668
|
593042
|
8414
|
||
|
Aluminium
|
1309
|
14315
|
14320
|
14340
|
14320
|
14340
|
14330
|
25
|
15
|
2400
|
6910
|
-720
|
|
|
1310
|
14235
|
14255
|
14260
|
14245
|
14260
|
14250
|
25
|
15
|
1734
|
34202
|
-102
|
||
|
1311
|
14200
|
14215
|
14225
|
14200
|
14215
|
14215
|
15
|
15
|
1260
|
37590
|
-236
|
||
|
1312
|
14190
|
14190
|
14210
|
14185
|
14190
|
14195
|
0
|
5
|
4790
|
73752
|
786
|
||
|
1401
|
14175
|
14175
|
14205
|
14175
|
14205
|
14190
|
30
|
15
|
4402
|
40586
|
-42
|
||
|
1402
|
14180
|
14185
|
14210
|
14170
|
14200
|
14200
|
20
|
20
|
1632
|
11830
|
1280
|
||
|
1403
|
14180
|
14195
|
14210
|
14185
|
14190
|
14195
|
10
|
15
|
176
|
7328
|
8
|
||
|
1404
|
14180
|
14190
|
14210
|
14190
|
14200
|
14200
|
20
|
20
|
208
|
2464
|
160
|
||
|
1405
|
14205
|
14205
|
14230
|
14200
|
14220
|
14210
|
15
|
5
|
64
|
614
|
6
|
||
|
1406
|
14260
|
|
|
|
14250
|
14250
|
-10
|
-10
|
|
14
|
0
|
||
|
1407
|
14280
|
|
|
|
14280
|
14280
|
0
|
0
|
|
22
|
0
|
||
|
1408
|
14320
|
|
|
|
14320
|
14320
|
0
|
0
|
|
30
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
16666
|
215342
|
1140
|
||
|
Zinc
|
1309
|
14720
|
14745
|
14745
|
14715
|
14720
|
14725
|
0
|
5
|
620
|
2790
|
-260
|
|
|
1310
|
14730
|
14720
|
14755
|
14715
|
14735
|
14735
|
5
|
5
|
1320
|
16394
|
-436
|
||
|
1311
|
14740
|
14675
|
14755
|
14675
|
14740
|
14740
|
0
|
0
|
2662
|
43518
|
-786
|
||
|
1312
|
14750
|
14720
|
14780
|
14720
|
14750
|
14745
|
0
|
-5
|
33982
|
129578
|
5434
|
||
|
1401
|
14775
|
14765
|
14790
|
14745
|
14780
|
14770
|
5
|
-5
|
13016
|
62744
|
4582
|
||
|
1402
|
14805
|
14820
|
14830
|
14780
|
14830
|
14805
|
25
|
0
|
160
|
2386
|
104
|
||
|
1403
|
14860
|
14855
|
14870
|
14850
|
14870
|
14855
|
10
|
-5
|
16
|
562
|
4
|
||
|
1404
|
14895
|
|
|
|
14895
|
14895
|
0
|
0
|
|
200
|
0
|
||
|
1405
|
14920
|
|
|
|
14920
|
14920
|
0
|
0
|
|
174
|
0
|
||
|
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
|
|
|
|
|
|
|
|
|
51776
|
258378
|
8642
|
||
|
Gold
|
1309
|
272.35
|
272.15
|
272.15
|
264.00
|
264.00
|
268.05
|
-8.35
|
-4.30
|
12
|
6
|
-6
|
|
|
1310
|
274.75
|
271.50
|
272.25
|
271.25
|
271.65
|
271.70
|
-3.10
|
-3.05
|
16
|
12
|
-4
|
||
|
1311
|
276.30
|
272.10
|
272.20
|
272.10
|
272.20
|
272.10
|
-4.10
|
-4.20
|
6
|
566
|
0
|
||
|
1312
|
276.15
|
272.25
|
273.25
|
270.70
|
272.90
|
271.95
|
-3.25
|
-4.20
|
246846
|
117198
|
-1810
|
||
|
1401
|
275.15
|
271.65
|
273.00
|
270.65
|
272.70
|
272.05
|
-2.45
|
-3.10
|
714
|
812
|
16
|
||
|
1402
|
275.75
|
271.10
|
271.85
|
271.10
|
271.85
|
271.45
|
-3.90
|
-4.30
|
4
|
38
|
2
|
||
|
1403
|
275.05
|
271.85
|
271.85
|
271.15
|
271.15
|
271.65
|
-3.90
|
-3.40
|
8
|
32
|
-2
|
||
|
1404
|
277.75
|
272.75
|
272.75
|
272.35
|
272.35
|
272.55
|
-5.40
|
-5.20
|
4
|
40
|
0
|
||
|
1405
|
277.40
|
|
|
|
272.20
|
272.20
|
-5.20
|
-5.20
|
|
12
|
0
|
||
|
1406
|
275.95
|
271.10
|
273.30
|
270.85
|
273.30
|
271.95
|
-2.65
|
-4.00
|
1576
|
14520
|
750
|
||
|
1407
|
281.25
|
|
|
|
277.20
|
277.20
|
-4.05
|
-4.05
|
|
2
|
0
|
||
|
1408
|
280.35
|
272.50
|
272.50
|
272.50
|
272.50
|
272.50
|
-7.85
|
-7.85
|
2
|
2
|
-2
|
||
|
Total
|
|
|
|
|
|
|
|
|
249188
|
133240
|
-1056
|
||
豫公网安备41010502003434号