| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
53790
|
52000
|
53240
|
52000
|
53150
|
52720
|
-640
|
-1070
|
24490
|
55028
|
-5546
|
|
|
1306
|
53770
|
52210
|
53200
|
52150
|
53040
|
52630
|
-730
|
-1140
|
25748
|
101060
|
-6274
|
||
|
1307
|
53720
|
52510
|
53160
|
52090
|
53030
|
52620
|
-690
|
-1100
|
84456
|
139722
|
-9686
|
||
|
1308
|
53530
|
52310
|
53060
|
51920
|
52900
|
52520
|
-630
|
-1010
|
586032
|
310098
|
-428
|
||
|
1309
|
53530
|
52240
|
53080
|
51890
|
52910
|
52490
|
-620
|
-1040
|
137964
|
121894
|
16952
|
||
|
1310
|
53540
|
52400
|
53080
|
51960
|
52920
|
52520
|
-620
|
-1020
|
10464
|
16874
|
2234
|
||
|
1311
|
53590
|
52480
|
53140
|
52000
|
53040
|
52470
|
-550
|
-1120
|
2898
|
5746
|
1166
|
||
|
1312
|
53540
|
52800
|
53180
|
52100
|
53080
|
52630
|
-460
|
-910
|
1400
|
2554
|
484
|
||
|
1401
|
53430
|
52510
|
53270
|
52310
|
53200
|
52880
|
-230
|
-550
|
130
|
1164
|
-4
|
||
|
1402
|
53480
|
52580
|
53290
|
52200
|
53290
|
52760
|
-190
|
-720
|
204
|
1038
|
58
|
||
|
1403
|
53600
|
52900
|
53390
|
52300
|
53390
|
52880
|
-210
|
-720
|
90
|
878
|
4
|
||
|
1404
|
|
52500
|
53500
|
52480
|
53400
|
53070
|
0
|
0
|
250
|
214
|
214
|
||
|
Total
|
|
|
|
|
|
|
|
|
874126
|
756270
|
-826
|
||
|
Aluminium
|
1305
|
14540
|
14025
|
14590
|
14025
|
14590
|
14480
|
50
|
-60
|
8244
|
42032
|
-4164
|
|
|
1306
|
14545
|
14550
|
14565
|
14460
|
14560
|
14505
|
15
|
-40
|
7524
|
76222
|
-2542
|
||
|
1307
|
14575
|
14540
|
14600
|
14480
|
14595
|
14545
|
20
|
-30
|
14038
|
63554
|
-618
|
||
|
1308
|
14585
|
14500
|
14635
|
14490
|
14625
|
14575
|
40
|
-10
|
18220
|
41714
|
3558
|
||
|
1309
|
14635
|
14570
|
14760
|
14510
|
14645
|
14640
|
10
|
5
|
3716
|
12940
|
980
|
||
|
1310
|
14675
|
14600
|
14740
|
14600
|
14700
|
14625
|
25
|
-50
|
986
|
3800
|
682
|
||
|
1311
|
14750
|
14700
|
14745
|
14675
|
14745
|
14685
|
-5
|
-65
|
38
|
756
|
-20
|
||
|
1312
|
14740
|
14760
|
14770
|
14760
|
14770
|
14760
|
30
|
20
|
34
|
324
|
12
|
||
|
1401
|
14840
|
|
|
|
14840
|
14840
|
0
|
0
|
|
76
|
0
|
||
|
1402
|
14905
|
14870
|
14870
|
14870
|
14870
|
14870
|
-35
|
-35
|
4
|
50
|
4
|
||
|
1403
|
14865
|
14900
|
14905
|
14900
|
14905
|
14900
|
40
|
35
|
6
|
16
|
0
|
||
|
1404
|
|
|
|
|
14865
|
14865
|
0
|
0
|
|
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
52810
|
241484
|
-2108
|
||
|
Zinc
|
1305
|
14415
|
14260
|
14525
|
14245
|
14480
|
14430
|
65
|
15
|
7346
|
21462
|
-4008
|
|
|
1306
|
14465
|
14370
|
14600
|
14280
|
14545
|
14455
|
80
|
-10
|
22680
|
79150
|
-7836
|
||
|
1307
|
14505
|
14380
|
14645
|
14320
|
14580
|
14500
|
75
|
-5
|
116146
|
155498
|
1908
|
||
|
1308
|
14555
|
14450
|
14705
|
14385
|
14630
|
14560
|
75
|
5
|
76452
|
77832
|
10862
|
||
|
1309
|
14630
|
14455
|
14775
|
14450
|
14710
|
14645
|
80
|
15
|
3270
|
12308
|
788
|
||
|
1310
|
14665
|
14580
|
14800
|
14580
|
14780
|
14670
|
115
|
5
|
286
|
982
|
44
|
||
|
1311
|
14710
|
14710
|
14865
|
14690
|
14865
|
14760
|
155
|
50
|
132
|
474
|
96
|
||
|
1312
|
14760
|
14650
|
14900
|
14650
|
14900
|
14745
|
140
|
-15
|
56
|
226
|
36
|
||
|
1401
|
14900
|
14685
|
14920
|
14685
|
14920
|
14790
|
20
|
-110
|
30
|
170
|
22
|
||
|
1402
|
14900
|
14640
|
14965
|
14640
|
14965
|
14820
|
65
|
-80
|
32
|
138
|
16
|
||
|
1403
|
14885
|
14735
|
14990
|
14735
|
14990
|
14800
|
105
|
-85
|
22
|
54
|
4
|
||
|
1404
|
|
|
|
|
14885
|
14885
|
0
|
0
|
|
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
226452
|
348294
|
1932
|
||
|
Gold
|
1305
|
312.60
|
|
|
|
296.97
|
296.97
|
-15.63
|
-15.63
|
|
252
|
0
|
|
|
1306
|
298.95
|
275.03
|
277.30
|
275.03
|
276.38
|
275.63
|
-22.57
|
-23.32
|
74334
|
86292
|
-7486
|
||
|
1307
|
300.19
|
276.20
|
278.24
|
276.17
|
276.65
|
276.75
|
-23.54
|
-23.44
|
56
|
134
|
12
|
||
|
1308
|
300.59
|
|
|
|
285.56
|
285.56
|
-15.03
|
-15.03
|
|
520
|
0
|
||
|
1309
|
300.75
|
276.69
|
278.84
|
276.69
|
276.95
|
276.93
|
-23.80
|
-23.82
|
256
|
378
|
-26
|
||
|
1310
|
300.74
|
276.68
|
278.75
|
276.68
|
278.17
|
277.69
|
-22.57
|
-23.05
|
76
|
46
|
30
|
||
|
1311
|
300.94
|
|
|
|
285.89
|
285.89
|
-15.05
|
-15.05
|
|
18
|
0
|
||
|
1312
|
300.86
|
276.79
|
278.88
|
276.79
|
277.72
|
277.17
|
-23.14
|
-23.69
|
15138
|
38912
|
-2604
|
||
|
1401
|
301.60
|
277.47
|
280.84
|
277.47
|
279.37
|
278.46
|
-22.23
|
-23.14
|
182
|
44
|
-2
|
||
|
1402
|
299.74
|
284.75
|
284.75
|
284.75
|
284.75
|
284.75
|
-14.99
|
-14.99
|
2
|
4
|
-2
|
||
|
1403
|
302.66
|
287.52
|
287.52
|
287.52
|
287.52
|
287.52
|
-15.14
|
-15.14
|
2
|
8
|
0
|
||
|
1404
|
|
272.39
|
279.99
|
272.39
|
278.25
|
274.99
|
0.00
|
0.00
|
48
|
14
|
14
|
||
|
Total
|
|
|
|
|
|
|
|
|
90094
|
126622
|
-10064
|
||
豫公网安备41010502003434号