| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1304
|
55170
|
54560
|
54620
|
53850
|
53860
|
54220
|
-1310
|
-950
|
13120
|
27630
|
-1660
|
|
|
1305
|
55120
|
54710
|
54710
|
53760
|
53830
|
54130
|
-1290
|
-990
|
29418
|
72462
|
-10406
|
||
|
1306
|
55050
|
54580
|
54580
|
53730
|
53820
|
54110
|
-1230
|
-940
|
29526
|
133440
|
-1612
|
||
|
1307
|
55030
|
54480
|
54500
|
53600
|
53740
|
54040
|
-1290
|
-990
|
338234
|
268040
|
17358
|
||
|
1308
|
55040
|
54430
|
54490
|
53620
|
53680
|
54060
|
-1360
|
-980
|
199002
|
189292
|
44440
|
||
|
1309
|
55050
|
54440
|
54520
|
53640
|
53730
|
54070
|
-1320
|
-980
|
31386
|
39852
|
13214
|
||
|
1310
|
55080
|
54690
|
54690
|
53750
|
53750
|
54080
|
-1330
|
-1000
|
2280
|
6318
|
1056
|
||
|
1311
|
55160
|
54570
|
54570
|
53860
|
53880
|
54080
|
-1280
|
-1080
|
694
|
2594
|
412
|
||
|
1312
|
55210
|
54520
|
54700
|
53940
|
53940
|
54190
|
-1270
|
-1020
|
254
|
1754
|
130
|
||
|
1401
|
55260
|
54410
|
54420
|
53990
|
54000
|
54260
|
-1260
|
-1000
|
128
|
628
|
62
|
||
|
1402
|
55340
|
54700
|
54700
|
54200
|
54270
|
54350
|
-1070
|
-990
|
60
|
560
|
30
|
||
|
1403
|
55400
|
54350
|
54470
|
54220
|
54220
|
54380
|
-1180
|
-1020
|
90
|
262
|
62
|
||
|
Total
|
644192
|
742832
|
63086
|
||||||||||
|
Aluminium
|
1304
|
14520
|
14450
|
14480
|
14450
|
14480
|
14460
|
-40
|
-60
|
3050
|
27410
|
-490
|
|
|
1305
|
14560
|
14530
|
14530
|
14480
|
14495
|
14505
|
-65
|
-55
|
4138
|
56492
|
-2116
|
||
|
1306
|
14600
|
14590
|
14590
|
14535
|
14545
|
14545
|
-55
|
-55
|
6642
|
92184
|
-1214
|
||
|
1307
|
14645
|
14625
|
14625
|
14575
|
14590
|
14590
|
-55
|
-55
|
6154
|
46978
|
1714
|
||
|
1308
|
14690
|
14675
|
14680
|
14620
|
14640
|
14630
|
-50
|
-60
|
1436
|
15050
|
444
|
||
|
1309
|
14745
|
14685
|
14705
|
14675
|
14705
|
14685
|
-40
|
-60
|
1188
|
7918
|
972
|
||
|
1310
|
14805
|
14740
|
14790
|
14740
|
14770
|
14765
|
-35
|
-40
|
304
|
1182
|
284
|
||
|
1311
|
14840
|
14840
|
14870
|
14790
|
14810
|
14815
|
-30
|
-25
|
150
|
190
|
50
|
||
|
1312
|
14910
|
14835
|
14870
|
14835
|
14870
|
14865
|
-40
|
-45
|
26
|
174
|
-20
|
||
|
1401
|
14950
|
14945
|
14945
|
14865
|
14945
|
14915
|
-5
|
-35
|
6
|
42
|
2
|
||
|
1402
|
15000
|
14975
|
14975
|
14975
|
14975
|
14975
|
-25
|
-25
|
2
|
48
|
2
|
||
|
1403
|
14960
|
15025
|
15025
|
15000
|
15000
|
15005
|
40
|
45
|
12
|
18
|
6
|
||
|
Total
|
23108
|
247686
|
-366
|
||||||||||
|
Zinc
|
1304
|
14690
|
14600
|
14600
|
14475
|
14530
|
14535
|
-160
|
-155
|
4250
|
10910
|
-1650
|
|
|
1305
|
14725
|
14705
|
14705
|
14545
|
14550
|
14585
|
-175
|
-140
|
13720
|
36944
|
-7360
|
||
|
1306
|
14770
|
14725
|
14725
|
14595
|
14610
|
14640
|
-160
|
-130
|
27452
|
115222
|
-3572
|
||
|
1307
|
14815
|
14775
|
14775
|
14645
|
14660
|
14695
|
-155
|
-120
|
64440
|
107706
|
10720
|
||
|
1308
|
14880
|
14845
|
14845
|
14705
|
14730
|
14760
|
-150
|
-120
|
6352
|
14870
|
2606
|
||
|
1309
|
14945
|
14855
|
14880
|
14780
|
14820
|
14835
|
-125
|
-110
|
1778
|
5686
|
836
|
||
|
1310
|
15020
|
14915
|
14945
|
14855
|
14885
|
14890
|
-135
|
-130
|
106
|
524
|
26
|
||
|
1311
|
15125
|
15005
|
15015
|
14960
|
14980
|
14995
|
-145
|
-130
|
76
|
236
|
36
|
||
|
1312
|
15205
|
15075
|
15075
|
15015
|
15015
|
15045
|
-190
|
-160
|
30
|
176
|
12
|
||
|
1401
|
15225
|
15080
|
15085
|
15075
|
15080
|
15080
|
-145
|
-145
|
16
|
122
|
12
|
||
|
1402
|
15175
|
15200
|
15200
|
15085
|
15145
|
15125
|
-30
|
-50
|
16
|
100
|
0
|
||
|
1403
|
15390
|
15200
|
15200
|
15170
|
15170
|
15175
|
-220
|
-215
|
20
|
40
|
16
|
||
|
Total
|
118256
|
292536
|
1682
|
||||||||||
|
Gold
|
1304
|
318.61
|
|
|
|
319.50
|
319.50
|
0.89
|
0.89
|
|
36
|
0
|
|
|
1305
|
320.61
|
321.12
|
322.86
|
320.62
|
322.86
|
321.18
|
2.25
|
0.57
|
66
|
254
|
-16
|
||
|
1306
|
322.86
|
323.82
|
324.97
|
322.88
|
322.98
|
323.69
|
0.12
|
0.83
|
23182
|
99264
|
2204
|
||
|
1307
|
323.85
|
323.14
|
323.14
|
322.90
|
322.90
|
323.02
|
-0.95
|
-0.83
|
4
|
108
|
4
|
||
|
1308
|
324.78
|
|
|
|
323.94
|
323.94
|
-0.84
|
-0.84
|
|
386
|
0
|
||
|
1309
|
323.45
|
324.49
|
324.92
|
324.38
|
324.38
|
324.71
|
0.93
|
1.26
|
28
|
282
|
-4
|
||
|
1310
|
324.65
|
|
|
|
325.91
|
325.91
|
1.26
|
1.26
|
|
12
|
0
|
||
|
1311
|
324.00
|
325.03
|
325.38
|
324.87
|
324.87
|
325.07
|
0.87
|
1.07
|
8
|
18
|
-4
|
||
|
1312
|
324.02
|
325.15
|
325.45
|
324.03
|
324.19
|
324.88
|
0.17
|
0.86
|
2462
|
27212
|
918
|
||
|
1401
|
325.20
|
311.11
|
326.34
|
311.11
|
322.72
|
323.39
|
-2.48
|
-1.81
|
16
|
32
|
2
|
||
|
1402
|
326.61
|
|
|
|
324.80
|
324.80
|
-1.81
|
-1.81
|
|
4
|
0
|
||
|
1403
|
328.09
|
|
|
|
328.09
|
328.09
|
0.00
|
0.00
|
|
|
0
|
||
|
Total
|
25766
|
127608
|
3104
|
||||||||||
豫公网安备41010502003434号