| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1304
|
55370
|
54500
|
54600
|
53570
|
53630
|
54130
|
-1740
|
-1240
|
5470
|
5290
|
-3110
|
|
|
1305
|
55210
|
54290
|
54480
|
53290
|
53700
|
53790
|
-1510
|
-1420
|
31804
|
60574
|
-4770
|
||
|
1306
|
55160
|
54120
|
54330
|
53150
|
53540
|
53770
|
-1620
|
-1390
|
39634
|
107334
|
-6570
|
||
|
1307
|
55140
|
54000
|
54260
|
53110
|
53530
|
53720
|
-1610
|
-1420
|
106368
|
149408
|
-5788
|
||
|
1308
|
55090
|
54000
|
54180
|
52960
|
53380
|
53530
|
-1710
|
-1560
|
595956
|
310526
|
44878
|
||
|
1309
|
55080
|
53950
|
54150
|
52920
|
53370
|
53530
|
-1710
|
-1550
|
132296
|
104942
|
32160
|
||
|
1310
|
55110
|
54000
|
54360
|
52950
|
53380
|
53540
|
-1730
|
-1570
|
12794
|
14640
|
4174
|
||
|
1311
|
55090
|
54000
|
54170
|
53000
|
53470
|
53590
|
-1620
|
-1500
|
3266
|
4580
|
1744
|
||
|
1312
|
55090
|
54120
|
54170
|
53040
|
53510
|
53540
|
-1580
|
-1550
|
632
|
2070
|
226
|
||
|
1401
|
55210
|
54060
|
54160
|
53120
|
53620
|
53430
|
-1590
|
-1780
|
334
|
1168
|
182
|
||
|
1402
|
55260
|
54180
|
54190
|
53120
|
53670
|
53480
|
-1590
|
-1780
|
224
|
980
|
70
|
||
|
1403
|
55350
|
54370
|
54370
|
53200
|
53820
|
53600
|
-1530
|
-1750
|
316
|
874
|
238
|
||
|
Total
|
|
|
|
|
|
|
|
|
929094
|
762386
|
63434
|
||
|
Aluminium
|
1304
|
14635
|
14635
|
14635
|
14430
|
14430
|
14505
|
-205
|
-130
|
2800
|
26050
|
-280
|
|
|
1305
|
14685
|
14510
|
14595
|
14460
|
14490
|
14540
|
-195
|
-145
|
9042
|
46196
|
-2148
|
||
|
1306
|
14715
|
14620
|
14620
|
14490
|
14505
|
14545
|
-210
|
-170
|
10526
|
78764
|
-2168
|
||
|
1307
|
14750
|
14660
|
14660
|
14505
|
14530
|
14575
|
-220
|
-175
|
23958
|
64172
|
7016
|
||
|
1308
|
14775
|
14650
|
14680
|
14510
|
14555
|
14585
|
-220
|
-190
|
17214
|
38156
|
9464
|
||
|
1309
|
14815
|
14735
|
14735
|
14550
|
14580
|
14635
|
-235
|
-180
|
3216
|
11960
|
2148
|
||
|
1310
|
14850
|
14765
|
14765
|
14600
|
14620
|
14675
|
-230
|
-175
|
496
|
3118
|
166
|
||
|
1311
|
14955
|
14800
|
14800
|
14650
|
14680
|
14750
|
-275
|
-205
|
382
|
776
|
262
|
||
|
1312
|
14955
|
14805
|
14815
|
14715
|
14740
|
14740
|
-215
|
-215
|
32
|
312
|
0
|
||
|
1401
|
15000
|
14870
|
14875
|
14750
|
14750
|
14840
|
-250
|
-160
|
38
|
76
|
30
|
||
|
1402
|
14985
|
14905
|
14905
|
14905
|
14905
|
14905
|
-80
|
-80
|
2
|
46
|
-2
|
||
|
1403
|
14995
|
14865
|
14870
|
14865
|
14870
|
14865
|
-125
|
-130
|
4
|
16
|
-2
|
||
|
Total
|
|
|
|
|
|
|
|
|
67710
|
269642
|
14486
|
||
|
Zinc
|
1304
|
14690
|
14500
|
14500
|
14350
|
14360
|
14415
|
-330
|
-275
|
2190
|
8590
|
400
|
|
|
1305
|
14695
|
14410
|
14510
|
14350
|
14350
|
14415
|
-345
|
-280
|
8988
|
25470
|
-2604
|
||
|
1306
|
14755
|
14540
|
14575
|
14360
|
14405
|
14465
|
-350
|
-290
|
18044
|
86986
|
-4140
|
||
|
1307
|
14805
|
14570
|
14625
|
14400
|
14455
|
14505
|
-350
|
-300
|
114576
|
153590
|
10792
|
||
|
1308
|
14855
|
14620
|
14670
|
14455
|
14510
|
14555
|
-345
|
-300
|
53970
|
66970
|
14110
|
||
|
1309
|
14900
|
14760
|
14760
|
14520
|
14570
|
14630
|
-330
|
-270
|
4718
|
11520
|
2462
|
||
|
1310
|
14970
|
14775
|
14775
|
14600
|
14630
|
14665
|
-340
|
-305
|
192
|
938
|
92
|
||
|
1311
|
15010
|
14825
|
14830
|
14650
|
14650
|
14710
|
-360
|
-300
|
30
|
378
|
14
|
||
|
1312
|
15080
|
14885
|
14885
|
14720
|
14740
|
14760
|
-340
|
-320
|
18
|
190
|
0
|
||
|
1401
|
15195
|
14940
|
14950
|
14795
|
14795
|
14900
|
-400
|
-295
|
44
|
148
|
12
|
||
|
1402
|
15200
|
14990
|
15010
|
14755
|
14800
|
14900
|
-400
|
-300
|
40
|
122
|
8
|
||
|
1403
|
15315
|
14910
|
14920
|
14860
|
14865
|
14885
|
-450
|
-430
|
14
|
50
|
8
|
||
|
Total
|
|
|
|
|
|
|
|
|
202824
|
354952
|
21154
|
||
|
Gold
|
1304
|
315.00
|
|
|
|
315.00
|
315.00
|
0.00
|
0.00
|
|
24
|
0
|
|
|
1305
|
312.60
|
|
|
|
312.60
|
312.60
|
0.00
|
0.00
|
|
252
|
0
|
||
|
1306
|
314.67
|
299.00
|
299.00
|
298.93
|
298.93
|
298.95
|
-15.74
|
-15.72
|
4482
|
93778
|
-342
|
||
|
1307
|
315.99
|
300.19
|
300.19
|
300.19
|
300.19
|
300.19
|
-15.80
|
-15.80
|
2
|
122
|
0
|
||
|
1308
|
316.42
|
|
|
|
300.59
|
300.59
|
-15.83
|
-15.83
|
|
520
|
0
|
||
|
1309
|
316.25
|
300.52
|
301.28
|
300.43
|
300.43
|
300.75
|
-15.82
|
-15.50
|
66
|
404
|
40
|
||
|
1310
|
316.31
|
301.00
|
301.00
|
300.49
|
300.49
|
300.74
|
-15.82
|
-15.57
|
4
|
16
|
2
|
||
|
1311
|
316.78
|
|
|
|
300.94
|
300.94
|
-15.84
|
-15.84
|
|
18
|
0
|
||
|
1312
|
316.70
|
300.86
|
300.86
|
300.86
|
300.86
|
300.86
|
-15.84
|
-15.84
|
1598
|
41516
|
-74
|
||
|
1401
|
317.27
|
301.53
|
302.99
|
301.40
|
301.40
|
301.60
|
-15.87
|
-15.67
|
70
|
46
|
-46
|
||
|
1402
|
315.52
|
|
|
|
299.74
|
299.74
|
-15.78
|
-15.78
|
|
6
|
0
|
||
|
1403
|
317.66
|
302.66
|
302.66
|
302.66
|
302.66
|
302.66
|
-15.00
|
-15.00
|
2
|
8
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
6224
|
136710
|
-420
|
||
豫公网安备41010502003434号