| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
52720
|
53310
|
53390
|
52550
|
52570
|
52950
|
-150
|
230
|
20366
|
51446
|
-3582
|
|
|
1306
|
52630
|
53300
|
53350
|
52440
|
52460
|
52870
|
-170
|
240
|
21998
|
96814
|
-4246
|
||
|
1307
|
52620
|
53230
|
53350
|
52380
|
52440
|
52800
|
-180
|
180
|
61290
|
134344
|
-5378
|
||
|
1308
|
52520
|
53120
|
53260
|
52160
|
52230
|
52640
|
-290
|
120
|
524416
|
367642
|
57544
|
||
|
1309
|
52490
|
53120
|
53250
|
52100
|
52180
|
52650
|
-310
|
160
|
140842
|
137508
|
15614
|
||
|
1310
|
52520
|
53070
|
53270
|
52130
|
52200
|
52630
|
-320
|
110
|
11474
|
19120
|
2246
|
||
|
1311
|
52470
|
53190
|
53290
|
52200
|
52300
|
52750
|
-170
|
280
|
946
|
5914
|
168
|
||
|
1312
|
52630
|
53290
|
53400
|
52250
|
52350
|
52870
|
-280
|
240
|
1972
|
3310
|
756
|
||
|
1401
|
52880
|
53310
|
53360
|
52350
|
52410
|
52650
|
-470
|
-230
|
154
|
1218
|
54
|
||
|
1402
|
52760
|
53290
|
53290
|
52490
|
52490
|
52740
|
-270
|
-20
|
220
|
1066
|
28
|
||
|
1403
|
52880
|
53380
|
53380
|
52520
|
52600
|
52790
|
-280
|
-90
|
206
|
988
|
110
|
||
|
1404
|
53070
|
53700
|
53810
|
52780
|
52780
|
53180
|
-290
|
110
|
172
|
336
|
122
|
||
|
Total
|
|
|
|
|
|
|
|
|
784056
|
819706
|
63436
|
||
|
Aluminium
|
1305
|
14480
|
14550
|
14565
|
14540
|
14565
|
14550
|
85
|
70
|
4890
|
40262
|
-1770
|
|
|
1306
|
14505
|
14610
|
14610
|
14545
|
14550
|
14560
|
45
|
55
|
8034
|
72326
|
-3896
|
||
|
1307
|
14545
|
14645
|
14645
|
14560
|
14575
|
14600
|
30
|
55
|
9430
|
63156
|
-398
|
||
|
1308
|
14575
|
14700
|
14700
|
14580
|
14585
|
14615
|
10
|
40
|
8672
|
44696
|
2982
|
||
|
1309
|
14640
|
14675
|
14780
|
14610
|
14610
|
14640
|
-30
|
0
|
2348
|
14388
|
1448
|
||
|
1310
|
14625
|
14710
|
14730
|
14645
|
14645
|
14670
|
20
|
45
|
368
|
3926
|
126
|
||
|
1311
|
14685
|
14780
|
14780
|
14720
|
14720
|
14755
|
35
|
70
|
12
|
758
|
2
|
||
|
1312
|
14760
|
14815
|
14815
|
14775
|
14775
|
14795
|
15
|
35
|
4
|
324
|
0
|
||
|
1401
|
14840
|
14910
|
14910
|
14910
|
14910
|
14910
|
70
|
70
|
2
|
78
|
2
|
||
|
1402
|
14870
|
15000
|
15000
|
14910
|
14910
|
14940
|
40
|
70
|
6
|
52
|
2
|
||
|
1403
|
14900
|
15025
|
15050
|
14930
|
14930
|
15000
|
30
|
100
|
6
|
18
|
2
|
||
|
1404
|
14865
|
15120
|
15120
|
15120
|
15120
|
15120
|
255
|
255
|
2
|
2
|
2
|
||
|
Total
|
|
|
|
|
|
|
|
|
33774
|
239986
|
-1498
|
||
|
Zinc
|
1305
|
14430
|
14500
|
14570
|
14445
|
14465
|
14500
|
35
|
70
|
3448
|
19836
|
-1626
|
|
|
1306
|
14455
|
14625
|
14640
|
14505
|
14525
|
14560
|
70
|
105
|
9202
|
76188
|
-2962
|
||
|
1307
|
14500
|
14675
|
14680
|
14550
|
14570
|
14605
|
70
|
105
|
67726
|
149292
|
-6206
|
||
|
1308
|
14560
|
14705
|
14725
|
14590
|
14605
|
14650
|
45
|
90
|
50716
|
80774
|
2942
|
||
|
1309
|
14645
|
14800
|
14800
|
14660
|
14670
|
14720
|
25
|
75
|
3948
|
13012
|
704
|
||
|
1310
|
14670
|
14830
|
14840
|
14710
|
14760
|
14730
|
90
|
60
|
136
|
1046
|
64
|
||
|
1311
|
14760
|
14890
|
14890
|
14775
|
14790
|
14815
|
30
|
55
|
36
|
486
|
12
|
||
|
1312
|
14745
|
14955
|
14955
|
14820
|
14820
|
14860
|
75
|
115
|
18
|
222
|
-4
|
||
|
1401
|
14790
|
14875
|
14925
|
14835
|
14865
|
14865
|
75
|
75
|
38
|
170
|
0
|
||
|
1402
|
14820
|
14965
|
14965
|
14885
|
14885
|
14915
|
65
|
95
|
8
|
138
|
0
|
||
|
1403
|
14800
|
14980
|
14980
|
14895
|
14945
|
14930
|
145
|
130
|
20
|
56
|
2
|
||
|
1404
|
14885
|
|
|
|
14885
|
14885
|
0
|
0
|
|
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
135296
|
341220
|
-7074
|
||
|
Gold
|
1305
|
296.97
|
|
|
|
282.12
|
282.12
|
-14.85
|
-14.85
|
|
252
|
0
|
|
|
1306
|
275.63
|
276.00
|
277.09
|
272.84
|
275.09
|
275.29
|
-0.54
|
-0.34
|
107104
|
83782
|
-2510
|
||
|
1307
|
276.75
|
276.45
|
278.03
|
273.79
|
274.59
|
276.64
|
-2.16
|
-0.11
|
46
|
132
|
-2
|
||
|
1308
|
285.56
|
275.17
|
277.00
|
272.19
|
274.60
|
275.60
|
-10.96
|
-9.96
|
538
|
328
|
-192
|
||
|
1309
|
276.93
|
276.87
|
277.87
|
263.24
|
275.58
|
276.10
|
-1.35
|
-0.83
|
248
|
388
|
10
|
||
|
1310
|
277.69
|
275.76
|
277.81
|
275.00
|
275.37
|
276.02
|
-2.32
|
-1.67
|
14
|
40
|
-6
|
||
|
1311
|
285.89
|
275.29
|
277.17
|
275.17
|
277.17
|
276.14
|
-8.72
|
-9.75
|
22
|
24
|
6
|
||
|
1312
|
277.17
|
277.53
|
278.66
|
274.80
|
277.10
|
276.95
|
-0.07
|
-0.22
|
25788
|
44860
|
5948
|
||
|
1401
|
278.46
|
279.37
|
279.61
|
275.42
|
277.18
|
278.22
|
-1.28
|
-0.24
|
42
|
50
|
6
|
||
|
1402
|
284.75
|
277.57
|
279.84
|
277.57
|
279.84
|
278.70
|
-4.91
|
-6.05
|
4
|
4
|
0
|
||
|
1403
|
287.52
|
277.55
|
277.97
|
276.66
|
276.90
|
277.09
|
-10.62
|
-10.43
|
14
|
16
|
8
|
||
|
1404
|
274.99
|
278.49
|
280.09
|
277.29
|
277.91
|
278.50
|
2.92
|
3.51
|
16
|
18
|
4
|
||
|
Total
|
|
|
|
|
|
|
|
|
133836
|
129894
|
3272
|
||
豫公网安备41010502003434号