|
ProducTotal
|
Delivery
Month |
Last
Settlement /**/ Price |
Open
|
High
|
Low
|
Close
Price |
Last |
Change1
|
Change2
|
Volume
|
Open Interest
/ Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum |
1211
|
15055
|
15150
|
15155
|
15060
|
15075
|
15105
|
20
|
50
|
4270
|
19370
|
-2400
|
|
|
1212
|
15145
|
15265
|
15305
|
15165
|
15180
|
15220
|
35
|
75
|
12046
|
45874
|
-4134
|
||
|
1301
|
15205
|
15305
|
15420
|
15240
|
15265
|
15310
|
60
|
105
|
16522
|
52600
|
438
|
||
|
1302
|
15235
|
15350
|
15405
|
15255
|
15310
|
15340
|
75
|
105
|
14400
|
40348
|
-1932
|
||
|
1303
|
15260
|
15330
|
15415
|
15325
|
15345
|
15365
|
85
|
105
|
6748
|
27418
|
454
|
||
|
1304
|
15290
|
15435
|
15435
|
15350
|
15375
|
15395
|
85
|
105
|
1038
|
3982
|
238
|
||
|
1305
|
15345
|
15420
|
15535
|
15420
|
15455
|
15470
|
110
|
125
|
60
|
628
|
-44
|
||
|
1306
|
15405
|
|
|
|
15450
|
15450
|
45
|
45
|
|
294
|
0
|
||
|
1307
|
15415
|
|
|
|
15415
|
15415
|
0
|
0
|
|
348
|
0
|
||
|
1308
|
15500
|
|
|
|
15500
|
15500
|
0
|
0
|
|
218
|
0
|
||
|
1309
|
15525
|
|
|
|
15525
|
15525
|
0
|
0
|
|
122
|
0
|
||
|
1310
|
15610
|
|
|
|
15610
|
15610
|
0
|
0
|
|
22
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
55084
|
191224
|
-7380
|
||
| Gold |
1211
|
337.25
|
|
|
|
337.25
|
337.25
|
0.00
|
0.00
|
|
42
|
0
|
|
|
1212
|
348.85
|
345.81
|
346.95
|
345.60
|
346.42
|
346.43
|
-2.43
|
-2.42
|
3574
|
25250
|
-2204
|
||
|
1301
|
349.69
|
346.68
|
347.30
|
346.68
|
347.21
|
346.87
|
-2.48
|
-2.82
|
48
|
640
|
-6
|
||
|
1302
|
350.23
|
348.93
|
348.93
|
348.93
|
348.93
|
348.93
|
-1.30
|
-1.30
|
2
|
56
|
0
|
||
|
1303
|
351.74
|
351.74
|
351.74
|
349.94
|
350.56
|
350.70
|
-1.18
|
-1.04
|
8
|
56
|
4
|
||
|
1304
|
353.16
|
|
|
|
351.82
|
351.82
|
-1.34
|
-1.34
|
|
78
|
0
|
||
|
1305
|
353.52
|
350.10
|
351.49
|
350.10
|
351.46
|
351.29
|
-2.06
|
-2.23
|
26
|
90
|
0
|
||
|
1306
|
353.76
|
351.30
|
351.98
|
350.58
|
351.53
|
351.30
|
-2.23
|
-2.46
|
35172
|
86004
|
1028
|
||
|
1307
|
354.54
|
352.29
|
352.42
|
352.29
|
352.42
|
352.35
|
-2.12
|
-2.19
|
4
|
20
|
2
|
||
|
1308
|
355.87
|
352.85
|
353.55
|
352.82
|
353.11
|
353.25
|
-2.76
|
-2.62
|
22
|
104
|
2
|
||
|
1309
|
355.56
|
353.56
|
353.56
|
352.63
|
352.63
|
353.09
|
-2.93
|
-2.47
|
4
|
118
|
2
|
||
|
1310
|
355.37
|
|
|
|
352.90
|
352.90
|
-2.47
|
-2.47
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
38860
|
112460
|
-1172
|
||
| Copper |
1211
|
55460
|
55570
|
55700
|
55260
|
55310
|
55460
|
-150
|
0
|
3270
|
18320
|
-940
|
|
|
1212
|
55540
|
55750
|
55840
|
55400
|
55400
|
55570
|
-140
|
30
|
6982
|
44598
|
-1560
|
||
|
1301
|
55560
|
55700
|
55850
|
55400
|
55420
|
55630
|
-140
|
70
|
14948
|
90176
|
-938
|
||
|
1302
|
55570
|
55680
|
55870
|
55430
|
55460
|
55620
|
-110
|
50
|
201346
|
214126
|
3506
|
||
|
1303
|
55570
|
55670
|
55890
|
55440
|
55480
|
55620
|
-90
|
50
|
50098
|
87490
|
6924
|
||
|
1304
|
55610
|
55720
|
55920
|
55510
|
55540
|
55680
|
-70
|
70
|
2378
|
13088
|
504
|
||
|
1305
|
55620
|
55810
|
55960
|
55550
|
55570
|
55760
|
-50
|
140
|
2688
|
7498
|
566
|
||
|
1306
|
55660
|
55910
|
56080
|
55660
|
55760
|
55800
|
100
|
140
|
568
|
2972
|
206
|
||
|
1307
|
55780
|
55850
|
55930
|
55730
|
55780
|
55830
|
0
|
50
|
70
|
1214
|
20
|
||
|
1308
|
55860
|
55970
|
56100
|
55840
|
55880
|
55980
|
20
|
120
|
66
|
754
|
-2
|
||
|
1309
|
55910
|
56080
|
56150
|
55840
|
55840
|
56030
|
-70
|
120
|
14
|
702
|
4
|
||
|
1310
|
56020
|
56020
|
56200
|
55860
|
55860
|
56000
|
-160
|
-20
|
152
|
1000
|
108
|
||
|
Total
|
|
|
|
|
|
|
|
|
282580
|
481938
|
8398
|
||
| Zinc |
1211
|
14655
|
14790
|
14795
|
14710
|
14730
|
14755
|
75
|
100
|
1460
|
9230
|
-60
|
|
|
1212
|
14735
|
14840
|
14885
|
14815
|
14825
|
14850
|
90
|
115
|
5862
|
24566
|
-918
|
||
|
1301
|
14825
|
14940
|
14985
|
14900
|
14925
|
14945
|
100
|
120
|
17492
|
77256
|
-328
|
||
|
1302
|
14880
|
14975
|
15050
|
14965
|
14995
|
15010
|
115
|
130
|
112042
|
114086
|
5464
|
||
|
1303
|
14930
|
15000
|
15100
|
15000
|
15060
|
15060
|
130
|
130
|
8908
|
21694
|
1874
|
||
|
1304
|
14970
|
15085
|
15140
|
15070
|
15105
|
15105
|
135
|
135
|
522
|
5504
|
138
|
||
|
1305
|
15020
|
15125
|
15185
|
15125
|
15150
|
15150
|
130
|
130
|
498
|
3782
|
-44
|
||
|
1306
|
15095
|
15170
|
15255
|
15170
|
15235
|
15220
|
140
|
125
|
250
|
1036
|
-16
|
||
|
1307
|
15090
|
15240
|
15270
|
15220
|
15260
|
15245
|
170
|
155
|
8
|
554
|
2
|
||
|
1308
|
15170
|
15305
|
15305
|
15300
|
15300
|
15300
|
130
|
130
|
28
|
152
|
0
|
||
|
1309
|
15190
|
15350
|
15355
|
15320
|
15355
|
15340
|
165
|
150
|
6
|
754
|
2
|
||
|
1310
|
15270
|
15380
|
15380
|
15375
|
15375
|
15375
|
105
|
105
|
8
|
48
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
147084
|
258662
|
6114
|
||
豫公网安备41010502003434号