| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1304
|
54220
|
54270
|
54650
|
54260
|
54630
|
54470
|
410
|
250
|
9620
|
26590
|
-1040
|
|
|
1305
|
54130
|
54240
|
54600
|
54130
|
54570
|
54400
|
440
|
270
|
15658
|
68412
|
-4050
|
||
|
1306
|
54110
|
54300
|
54610
|
54120
|
54500
|
54340
|
390
|
230
|
29072
|
131200
|
-2240
|
||
|
1307
|
54040
|
54180
|
54550
|
54010
|
54480
|
54270
|
440
|
230
|
294366
|
225410
|
-42630
|
||
|
1308
|
54060
|
54110
|
54560
|
53990
|
54490
|
54270
|
430
|
210
|
214324
|
204274
|
14982
|
||
|
1309
|
54070
|
54020
|
54560
|
53990
|
54500
|
54280
|
430
|
210
|
25584
|
43394
|
3542
|
||
|
1310
|
54080
|
54110
|
54630
|
54110
|
54600
|
54370
|
520
|
290
|
1130
|
6306
|
-12
|
||
|
1311
|
54080
|
54320
|
54670
|
54200
|
54630
|
54410
|
550
|
330
|
604
|
2714
|
120
|
||
|
1312
|
54190
|
54260
|
54630
|
54070
|
54620
|
54460
|
430
|
270
|
96
|
1756
|
2
|
||
|
1401
|
54260
|
54400
|
54670
|
54360
|
54630
|
54510
|
370
|
250
|
22
|
632
|
4
|
||
|
1402
|
54350
|
54580
|
54720
|
54460
|
54660
|
54590
|
310
|
240
|
48
|
558
|
-2
|
||
|
1403
|
54380
|
54520
|
54800
|
54490
|
54800
|
54640
|
420
|
260
|
28
|
264
|
2
|
||
|
Total
|
590552
|
711510
|
-31322
|
||||||||||
|
Aluminium
|
1304
|
14460
|
14500
|
14550
|
14465
|
14550
|
14480
|
90
|
20
|
1810
|
27330
|
-80
|
|
|
1305
|
14505
|
14505
|
14580
|
14500
|
14580
|
14520
|
75
|
15
|
2256
|
55476
|
-1016
|
||
|
1306
|
14545
|
14555
|
14615
|
14545
|
14605
|
14570
|
60
|
25
|
4844
|
91026
|
-1158
|
||
|
1307
|
14590
|
14590
|
14660
|
14590
|
14660
|
14620
|
70
|
30
|
6466
|
47922
|
944
|
||
|
1308
|
14630
|
14655
|
14695
|
14635
|
14695
|
14660
|
65
|
30
|
2078
|
16072
|
1022
|
||
|
1309
|
14685
|
14670
|
14750
|
14670
|
14750
|
14730
|
65
|
45
|
528
|
8010
|
92
|
||
|
1310
|
14765
|
14770
|
14890
|
14760
|
14825
|
14770
|
60
|
5
|
734
|
1582
|
400
|
||
|
1311
|
14815
|
14850
|
14850
|
14815
|
14840
|
14820
|
25
|
5
|
20
|
192
|
2
|
||
|
1312
|
14865
|
|
|
|
14865
|
14865
|
0
|
0
|
|
174
|
0
|
||
|
1401
|
14915
|
|
|
|
14915
|
14915
|
0
|
0
|
|
42
|
0
|
||
|
1402
|
14975
|
|
|
|
14975
|
14975
|
0
|
0
|
|
48
|
0
|
||
|
1403
|
15005
|
|
|
|
15005
|
15005
|
0
|
0
|
|
18
|
0
|
||
|
Total
|
18736
|
247892
|
206
|
||||||||||
|
Zinc
|
1304
|
14535
|
14535
|
14590
|
14535
|
14585
|
14565
|
50
|
30
|
2120
|
9780
|
-1130
|
|
|
1305
|
14585
|
14550
|
14630
|
14550
|
14620
|
14600
|
35
|
15
|
4592
|
35718
|
-1226
|
||
|
1306
|
14640
|
14650
|
14700
|
14635
|
14685
|
14665
|
45
|
25
|
21156
|
110218
|
-5004
|
||
|
1307
|
14695
|
14745
|
14770
|
14695
|
14760
|
14730
|
65
|
35
|
52970
|
110082
|
2376
|
||
|
1308
|
14760
|
14800
|
14850
|
14770
|
14830
|
14810
|
70
|
50
|
9962
|
20428
|
5558
|
||
|
1309
|
14835
|
14840
|
14915
|
14840
|
14910
|
14885
|
75
|
50
|
680
|
5904
|
218
|
||
|
1310
|
14890
|
15015
|
15015
|
14930
|
14970
|
14960
|
80
|
70
|
24
|
532
|
8
|
||
|
1311
|
14995
|
15035
|
15035
|
15020
|
15035
|
15025
|
40
|
30
|
12
|
242
|
6
|
||
|
1312
|
15045
|
15050
|
15075
|
15050
|
15075
|
15055
|
30
|
10
|
10
|
182
|
6
|
||
|
1401
|
15080
|
15145
|
15145
|
15115
|
15145
|
15135
|
65
|
55
|
6
|
122
|
0
|
||
|
1402
|
15125
|
|
|
|
15125
|
15125
|
0
|
0
|
|
100
|
0
|
||
|
1403
|
15175
|
|
|
|
15230
|
15230
|
55
|
55
|
|
40
|
0
|
||
|
Total
|
91532
|
293348
|
812
|
||||||||||
|
Gold
|
1304
|
319.50
|
|
|
|
319.50
|
319.50
|
0.00
|
0.00
|
|
36
|
0
|
|
|
1305
|
321.18
|
322.87
|
323.23
|
321.62
|
322.38
|
322.44
|
1.20
|
1.26
|
26
|
244
|
-10
|
||
|
1306
|
323.69
|
324.25
|
324.77
|
323.36
|
323.73
|
324.11
|
0.04
|
0.42
|
21740
|
97188
|
-2076
|
||
|
1307
|
323.02
|
324.98
|
324.98
|
324.29
|
324.29
|
324.63
|
1.27
|
1.61
|
4
|
104
|
-4
|
||
|
1308
|
323.94
|
|
|
|
325.55
|
325.55
|
1.61
|
1.61
|
|
386
|
0
|
||
|
1309
|
324.71
|
325.24
|
325.44
|
324.78
|
325.44
|
325.03
|
0.73
|
0.32
|
66
|
316
|
34
|
||
|
1310
|
325.91
|
325.77
|
325.77
|
325.10
|
325.10
|
325.54
|
-0.81
|
-0.37
|
6
|
14
|
2
|
||
|
1311
|
325.07
|
325.06
|
325.06
|
325.06
|
325.06
|
325.06
|
-0.01
|
-0.01
|
2
|
20
|
2
|
||
|
1312
|
324.88
|
326.00
|
326.00
|
324.86
|
325.30
|
325.45
|
0.42
|
0.57
|
3270
|
28428
|
1216
|
||
|
1401
|
323.39
|
326.18
|
326.38
|
326.18
|
326.38
|
326.28
|
2.99
|
2.89
|
4
|
30
|
-2
|
||
|
1402
|
324.80
|
|
|
|
327.70
|
327.70
|
2.90
|
2.90
|
|
4
|
0
|
||
|
1403
|
328.09
|
|
|
|
328.09
|
328.09
|
0.00
|
0.00
|
|
|
0
|
||
|
Total
|
25118
|
126770
|
-838
|
||||||||||
豫公网安备41010502003434号