| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1309
|
52460
|
52130
|
52280
|
51900
|
52060
|
52020
|
-400
|
-440
|
16560
|
31170
|
-1960
|
|
|
1310
|
52350
|
51920
|
52170
|
51760
|
51950
|
51930
|
-400
|
-420
|
16112
|
64494
|
468
|
||
|
1311
|
52240
|
51950
|
52060
|
51620
|
51790
|
51810
|
-450
|
-430
|
29584
|
119112
|
-1886
|
||
|
1312
|
52150
|
51780
|
51960
|
51460
|
51670
|
51680
|
-480
|
-470
|
348028
|
253994
|
4814
|
||
|
1401
|
52110
|
51780
|
51930
|
51430
|
51630
|
51640
|
-480
|
-470
|
79636
|
99290
|
4686
|
||
|
1402
|
52120
|
51720
|
51920
|
51450
|
51630
|
51620
|
-490
|
-500
|
5064
|
18970
|
830
|
||
|
1403
|
52160
|
51790
|
51950
|
51500
|
51660
|
51720
|
-500
|
-440
|
1538
|
6874
|
378
|
||
|
1404
|
52220
|
51900
|
52010
|
51550
|
51690
|
51720
|
-530
|
-500
|
438
|
4350
|
154
|
||
|
1405
|
52200
|
51730
|
51990
|
51610
|
51730
|
51770
|
-470
|
-430
|
528
|
3726
|
232
|
||
|
1406
|
52310
|
52080
|
52080
|
51700
|
51770
|
51810
|
-540
|
-500
|
256
|
2224
|
102
|
||
|
1407
|
52300
|
52130
|
52130
|
51730
|
51730
|
51950
|
-570
|
-350
|
106
|
636
|
2
|
||
|
1408
|
52370
|
52080
|
52210
|
51770
|
51900
|
51950
|
-470
|
-420
|
84
|
630
|
34
|
||
|
Total
|
|
|
|
|
|
|
|
|
497934
|
605470
|
7854
|
||
|
Aluminium
|
1309
|
14300
|
14265
|
14270
|
14220
|
14250
|
14230
|
-50
|
-70
|
3920
|
8750
|
-3140
|
|
|
1310
|
14275
|
14215
|
14225
|
14195
|
14205
|
14210
|
-70
|
-65
|
2898
|
35540
|
-748
|
||
|
1311
|
14275
|
14230
|
14230
|
14180
|
14180
|
14200
|
-95
|
-75
|
5876
|
39610
|
-206
|
||
|
1312
|
14260
|
14200
|
14220
|
14160
|
14170
|
14190
|
-90
|
-70
|
16460
|
70862
|
5150
|
||
|
1401
|
14255
|
14220
|
14220
|
14165
|
14170
|
14190
|
-85
|
-65
|
10540
|
31084
|
5360
|
||
|
1402
|
14260
|
14200
|
14210
|
14170
|
14170
|
14195
|
-90
|
-65
|
1724
|
8714
|
978
|
||
|
1403
|
14275
|
14240
|
14240
|
14170
|
14180
|
14205
|
-95
|
-70
|
1148
|
6486
|
526
|
||
|
1404
|
14295
|
14270
|
14270
|
14180
|
14180
|
14210
|
-115
|
-85
|
1254
|
1986
|
518
|
||
|
1405
|
14335
|
14240
|
14245
|
14240
|
14240
|
14240
|
-95
|
-95
|
44
|
236
|
32
|
||
|
1406
|
14410
|
|
|
|
14270
|
14270
|
-140
|
-140
|
|
12
|
0
|
||
|
1407
|
14420
|
|
|
|
14300
|
14300
|
-120
|
-120
|
|
22
|
0
|
||
|
1408
|
14455
|
14375
|
14375
|
14375
|
14375
|
14375
|
-80
|
-80
|
2
|
30
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
43866
|
203332
|
8470
|
||
|
Zinc
|
1309
|
14790
|
14730
|
14730
|
14690
|
14690
|
14700
|
-100
|
-90
|
920
|
3640
|
-640
|
|
|
1310
|
14810
|
14710
|
14740
|
14665
|
14685
|
14695
|
-125
|
-115
|
1852
|
19006
|
-348
|
||
|
1311
|
14800
|
14735
|
14740
|
14670
|
14675
|
14695
|
-125
|
-105
|
9382
|
47870
|
-2932
|
||
|
1312
|
14820
|
14720
|
14755
|
14685
|
14695
|
14715
|
-125
|
-105
|
59494
|
118186
|
9062
|
||
|
1401
|
14850
|
14720
|
14775
|
14700
|
14700
|
14730
|
-150
|
-120
|
24090
|
44516
|
8794
|
||
|
1402
|
14885
|
14785
|
14810
|
14735
|
14745
|
14760
|
-140
|
-125
|
770
|
2154
|
432
|
||
|
1403
|
14910
|
14885
|
14885
|
14780
|
14800
|
14815
|
-110
|
-95
|
56
|
570
|
16
|
||
|
1404
|
14935
|
14850
|
14855
|
14850
|
14855
|
14850
|
-80
|
-85
|
42
|
202
|
38
|
||
|
1405
|
15005
|
14915
|
14915
|
14905
|
14905
|
14910
|
-100
|
-95
|
16
|
152
|
4
|
||
|
1406
|
15005
|
14985
|
14985
|
14945
|
14945
|
14960
|
-60
|
-45
|
10
|
22
|
2
|
||
|
1407
|
15205
|
|
|
|
15160
|
15160
|
-45
|
-45
|
|
4
|
0
|
||
|
1408
|
15230
|
15020
|
15095
|
14990
|
14990
|
15035
|
-240
|
-195
|
6
|
4
|
2
|
||
|
Total
|
|
|
|
|
|
|
|
|
96638
|
236326
|
14430
|
||
|
Gold
|
1309
|
279.00
|
275.00
|
275.00
|
275.00
|
275.00
|
275.00
|
-4.00
|
-4.00
|
24
|
42
|
-24
|
|
|
1310
|
280.00
|
277.00
|
277.00
|
275.00
|
275.15
|
275.65
|
-4.85
|
-4.35
|
10
|
30
|
-6
|
||
|
1311
|
280.15
|
277.15
|
277.15
|
274.85
|
275.80
|
276.05
|
-4.35
|
-4.10
|
32
|
592
|
-6
|
||
|
1312
|
280.65
|
277.60
|
278.05
|
275.00
|
276.50
|
277.00
|
-4.15
|
-3.65
|
286456
|
125012
|
-5668
|
||
|
1401
|
280.05
|
276.05
|
277.60
|
274.80
|
275.80
|
276.35
|
-4.25
|
-3.70
|
860
|
844
|
-58
|
||
|
1402
|
281.05
|
276.65
|
277.20
|
275.00
|
275.00
|
276.55
|
-6.05
|
-4.50
|
20
|
38
|
0
|
||
|
1403
|
281.95
|
277.10
|
277.10
|
277.10
|
277.10
|
277.10
|
-4.85
|
-4.85
|
4
|
36
|
4
|
||
|
1404
|
282.60
|
277.75
|
277.95
|
277.65
|
277.95
|
277.75
|
-4.65
|
-4.85
|
8
|
40
|
-4
|
||
|
1405
|
281.95
|
277.90
|
277.90
|
277.50
|
277.50
|
277.70
|
-4.45
|
-4.25
|
8
|
16
|
2
|
||
|
1406
|
280.50
|
278.50
|
278.50
|
275.25
|
276.65
|
276.95
|
-3.85
|
-3.55
|
726
|
12200
|
102
|
||
|
1407
|
279.25
|
|
|
|
279.25
|
279.25
|
0.00
|
0.00
|
|
2
|
0
|
||
|
1408
|
278.95
|
277.30
|
278.20
|
277.30
|
278.20
|
277.45
|
-0.75
|
-1.50
|
10
|
4
|
-4
|
||
|
Total
|
|
|
|
|
|
|
|
|
288158
|
138856
|
-5662
|
||
豫公网安备41010502003434号