| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1309
|
52770
|
52530
|
53180
|
52500
|
53180
|
52970
|
410
|
200
|
19564
|
50020
|
450
|
|
|
1310
|
52640
|
52400
|
53080
|
52360
|
52980
|
52830
|
340
|
190
|
11448
|
70052
|
122
|
||
|
1311
|
52500
|
52250
|
52950
|
52210
|
52850
|
52640
|
350
|
140
|
76660
|
169200
|
-3758
|
||
|
1312
|
52390
|
52110
|
52850
|
52080
|
52750
|
52570
|
360
|
180
|
357738
|
247084
|
27650
|
||
|
1401
|
52340
|
52000
|
52790
|
52000
|
52710
|
52490
|
370
|
150
|
42360
|
57884
|
2794
|
||
|
1402
|
52320
|
52040
|
52800
|
51980
|
52710
|
52480
|
390
|
160
|
2572
|
13608
|
-238
|
||
|
1403
|
52370
|
52080
|
52820
|
52080
|
52740
|
52540
|
370
|
170
|
686
|
5562
|
108
|
||
|
1404
|
52400
|
52190
|
52810
|
52080
|
52790
|
52650
|
390
|
250
|
358
|
3768
|
-10
|
||
|
1405
|
52450
|
52180
|
52880
|
52160
|
52820
|
52580
|
370
|
130
|
124
|
3218
|
14
|
||
|
1406
|
52490
|
52260
|
52930
|
52260
|
52910
|
52730
|
420
|
240
|
56
|
2044
|
0
|
||
|
1407
|
52540
|
52300
|
52930
|
52280
|
52930
|
52720
|
390
|
180
|
24
|
610
|
4
|
||
|
1408
|
52610
|
52320
|
53020
|
52320
|
53000
|
52830
|
390
|
220
|
50
|
252
|
18
|
||
|
Total
|
|
|
|
|
|
|
|
|
511640
|
623302
|
27154
|
||
|
Aluminium
|
1309
|
14395
|
14365
|
14415
|
14365
|
14415
|
14395
|
20
|
0
|
2028
|
20286
|
-726
|
|
|
1310
|
14420
|
14395
|
14445
|
14390
|
14440
|
14415
|
20
|
-5
|
2628
|
40222
|
-320
|
||
|
1311
|
14425
|
14400
|
14440
|
14390
|
14440
|
14420
|
15
|
-5
|
3538
|
46664
|
-774
|
||
|
1312
|
14425
|
14380
|
14445
|
14380
|
14440
|
14420
|
15
|
-5
|
6324
|
47154
|
-1348
|
||
|
1401
|
14425
|
14405
|
14450
|
14380
|
14440
|
14425
|
15
|
0
|
1010
|
15976
|
44
|
||
|
1402
|
14425
|
14415
|
14435
|
14405
|
14435
|
14420
|
10
|
-5
|
128
|
2966
|
-2
|
||
|
1403
|
14455
|
14440
|
14440
|
14430
|
14440
|
14435
|
-15
|
-20
|
6
|
1360
|
0
|
||
|
1404
|
14500
|
14485
|
14485
|
14485
|
14485
|
14485
|
-15
|
-15
|
80
|
200
|
80
|
||
|
1405
|
14505
|
14510
|
14510
|
14510
|
14510
|
14510
|
5
|
5
|
2
|
128
|
-2
|
||
|
1406
|
14490
|
|
|
|
14490
|
14490
|
0
|
0
|
|
2
|
0
|
||
|
1407
|
14495
|
|
|
|
14495
|
14495
|
0
|
0
|
|
2
|
0
|
||
|
1408
|
14560
|
14650
|
14720
|
14550
|
14570
|
14620
|
10
|
60
|
20
|
2
|
2
|
||
|
Total
|
|
|
|
|
|
|
|
|
15764
|
174962
|
-3046
|
||
|
Zinc
|
1309
|
15030
|
14910
|
15075
|
14910
|
15075
|
15010
|
45
|
-20
|
786
|
10822
|
-360
|
|
|
1310
|
15055
|
14990
|
15100
|
14915
|
15100
|
15015
|
45
|
-40
|
5428
|
31348
|
-1592
|
||
|
1311
|
15060
|
15000
|
15135
|
14900
|
15135
|
15040
|
75
|
-20
|
24870
|
81584
|
-2486
|
||
|
1312
|
15080
|
15005
|
15175
|
14905
|
15160
|
15060
|
80
|
-20
|
60974
|
101606
|
4988
|
||
|
1401
|
15105
|
15010
|
15190
|
14950
|
15180
|
15075
|
75
|
-30
|
5376
|
20020
|
1322
|
||
|
1402
|
15130
|
15055
|
15215
|
15010
|
15215
|
15115
|
85
|
-15
|
174
|
698
|
10
|
||
|
1403
|
15155
|
15150
|
15165
|
15150
|
15165
|
15150
|
10
|
-5
|
22
|
288
|
-2
|
||
|
1404
|
15230
|
15200
|
15200
|
15175
|
15175
|
15190
|
-55
|
-40
|
26
|
94
|
-10
|
||
|
1405
|
15275
|
15250
|
15250
|
15250
|
15250
|
15250
|
-25
|
-25
|
4
|
148
|
0
|
||
|
1406
|
15195
|
15195
|
15280
|
15140
|
15280
|
15200
|
85
|
5
|
48
|
28
|
22
|
||
|
1407
|
15210
|
|
|
|
15215
|
15215
|
5
|
5
|
|
2
|
0
|
||
|
1408
|
15350
|
|
|
|
15355
|
15355
|
5
|
5
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
97708
|
246640
|
1892
|
||
|
Gold
|
1309
|
273.40
|
272.50
|
272.50
|
272.10
|
272.10
|
272.40
|
-1.30
|
-1.00
|
24
|
166
|
-24
|
|
|
1310
|
273.30
|
272.60
|
272.60
|
271.55
|
272.00
|
272.00
|
-1.30
|
-1.30
|
16
|
20
|
-12
|
||
|
1311
|
272.80
|
272.35
|
272.35
|
270.50
|
271.60
|
271.45
|
-1.20
|
-1.35
|
104
|
654
|
-40
|
||
|
1312
|
273.60
|
273.00
|
274.25
|
271.15
|
272.35
|
272.65
|
-1.25
|
-0.95
|
354840
|
122544
|
-2110
|
||
|
1401
|
273.40
|
273.10
|
273.65
|
271.20
|
272.30
|
272.25
|
-1.10
|
-1.15
|
368
|
386
|
-2
|
||
|
1402
|
272.70
|
|
|
|
271.55
|
271.55
|
-1.15
|
-1.15
|
|
40
|
0
|
||
|
1403
|
274.45
|
272.35
|
272.55
|
272.35
|
272.55
|
272.45
|
-1.90
|
-2.00
|
12
|
54
|
-4
|
||
|
1404
|
273.05
|
271.80
|
272.45
|
271.80
|
272.35
|
271.95
|
-0.70
|
-1.10
|
18
|
42
|
-2
|
||
|
1405
|
273.65
|
272.30
|
273.35
|
272.30
|
273.25
|
272.80
|
-0.40
|
-0.85
|
8
|
20
|
4
|
||
|
1406
|
273.70
|
273.35
|
274.00
|
271.40
|
272.30
|
272.05
|
-1.40
|
-1.65
|
510
|
8228
|
236
|
||
|
1407
|
274.25
|
272.00
|
272.00
|
272.00
|
272.00
|
272.00
|
-2.25
|
-2.25
|
2
|
4
|
2
|
||
|
1408
|
273.65
|
273.50
|
273.50
|
271.50
|
272.20
|
272.35
|
-1.45
|
-1.30
|
18
|
2
|
2
|
||
|
Total
|
|
|
|
|
|
|
|
|
355920
|
132160
|
-1950
|
||
豫公网安备41010502003434号