| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
50830
|
51070
|
51380
|
50210
|
51130
|
50900
|
300
|
70
|
26432
|
42760
|
-6370
|
|
|
1306
|
50750
|
51100
|
51320
|
50110
|
50950
|
50830
|
200
|
80
|
40772
|
83604
|
-11662
|
||
|
1307
|
50680
|
51000
|
51300
|
50030
|
50900
|
50700
|
220
|
20
|
112592
|
114570
|
-14220
|
||
|
1308
|
50530
|
50790
|
51110
|
49750
|
50690
|
50470
|
160
|
-60
|
925182
|
343514
|
13566
|
||
|
1309
|
50540
|
50760
|
50990
|
49710
|
50650
|
50430
|
110
|
-110
|
257080
|
158928
|
22796
|
||
|
1310
|
50520
|
50690
|
51000
|
49720
|
50710
|
50400
|
190
|
-120
|
29628
|
23708
|
4734
|
||
|
1311
|
50640
|
50940
|
51040
|
49770
|
50610
|
50540
|
-30
|
-100
|
3382
|
6612
|
560
|
||
|
1312
|
50750
|
50810
|
51130
|
49790
|
50790
|
50540
|
40
|
-210
|
2034
|
3680
|
228
|
||
|
1401
|
50540
|
51020
|
51240
|
49930
|
50800
|
50660
|
260
|
120
|
1406
|
2792
|
-408
|
||
|
1402
|
50640
|
50950
|
51210
|
49870
|
50610
|
50620
|
-30
|
-20
|
234
|
1092
|
32
|
||
|
1403
|
50670
|
51080
|
51080
|
50000
|
50900
|
50620
|
230
|
-50
|
142
|
1032
|
22
|
||
|
1404
|
51050
|
51080
|
51300
|
50210
|
51010
|
50800
|
-40
|
-250
|
76
|
350
|
16
|
||
|
Total
|
|
|
|
|
|
|
|
|
1398960
|
782642
|
9294
|
||
|
Aluminium
|
1305
|
14440
|
14580
|
14580
|
14485
|
14565
|
14520
|
125
|
80
|
5428
|
38080
|
-1112
|
|
|
1306
|
14450
|
14575
|
14610
|
14515
|
14595
|
14560
|
145
|
110
|
6548
|
68448
|
-1596
|
||
|
1307
|
14455
|
14590
|
14635
|
14530
|
14615
|
14580
|
160
|
125
|
14034
|
59800
|
-6
|
||
|
1308
|
14465
|
14645
|
14645
|
14535
|
14620
|
14590
|
155
|
125
|
15326
|
47132
|
-934
|
||
|
1309
|
14485
|
14605
|
14650
|
14555
|
14650
|
14605
|
165
|
120
|
3282
|
16912
|
512
|
||
|
1310
|
14510
|
14645
|
14655
|
14590
|
14640
|
14615
|
130
|
105
|
496
|
4976
|
258
|
||
|
1311
|
14565
|
14675
|
14695
|
14610
|
14670
|
14655
|
105
|
90
|
372
|
962
|
56
|
||
|
1312
|
14620
|
14665
|
14725
|
14665
|
14720
|
14690
|
100
|
70
|
14
|
394
|
-2
|
||
|
1401
|
14630
|
14715
|
14735
|
14705
|
14705
|
14720
|
75
|
90
|
28
|
134
|
-6
|
||
|
1402
|
14675
|
|
|
|
14675
|
14675
|
0
|
0
|
|
52
|
0
|
||
|
1403
|
14815
|
15070
|
15070
|
14720
|
14760
|
14955
|
-55
|
140
|
58
|
20
|
0
|
||
|
1404
|
15000
|
14965
|
15040
|
14965
|
15040
|
15015
|
40
|
15
|
6
|
8
|
6
|
||
|
Total
|
|
|
|
|
|
|
|
|
45592
|
236918
|
-2824
|
||
|
Zinc
|
1305
|
14185
|
14345
|
14475
|
14260
|
14450
|
14380
|
265
|
195
|
4420
|
17066
|
-682
|
|
|
1306
|
14195
|
14370
|
14540
|
14300
|
14515
|
14410
|
320
|
215
|
16878
|
61746
|
-5604
|
||
|
1307
|
14250
|
14410
|
14600
|
14350
|
14575
|
14475
|
325
|
225
|
109626
|
131766
|
-13148
|
||
|
1308
|
14275
|
14450
|
14655
|
14370
|
14625
|
14525
|
350
|
250
|
134636
|
99084
|
308
|
||
|
1309
|
14345
|
14595
|
14720
|
14450
|
14695
|
14590
|
350
|
245
|
12662
|
17934
|
816
|
||
|
1310
|
14455
|
14545
|
14770
|
14500
|
14745
|
14645
|
290
|
190
|
680
|
2122
|
124
|
||
|
1311
|
14490
|
14565
|
14795
|
14565
|
14770
|
14735
|
280
|
245
|
430
|
866
|
282
|
||
|
1312
|
14480
|
14605
|
14795
|
14605
|
14720
|
14750
|
240
|
270
|
56
|
256
|
28
|
||
|
1401
|
14600
|
14660
|
14935
|
14660
|
14830
|
14785
|
230
|
185
|
52
|
212
|
8
|
||
|
1402
|
14580
|
14815
|
14860
|
14795
|
14860
|
14820
|
280
|
240
|
26
|
138
|
-2
|
||
|
1403
|
14495
|
14815
|
14955
|
14750
|
14815
|
14835
|
320
|
340
|
30
|
62
|
4
|
||
|
1404
|
14595
|
14930
|
14940
|
14930
|
14940
|
14935
|
345
|
340
|
4
|
4
|
-2
|
||
|
Total
|
|
|
|
|
|
|
|
|
279500
|
331256
|
-17868
|
||
|
Gold
|
1305
|
269.33
|
274.85
|
282.79
|
274.85
|
282.19
|
280.90
|
12.86
|
11.57
|
60
|
50
|
12
|
|
|
1306
|
271.48
|
277.00
|
285.01
|
275.92
|
282.28
|
280.33
|
10.80
|
8.85
|
121000
|
62538
|
-6786
|
||
|
1307
|
270.96
|
277.97
|
284.49
|
277.97
|
283.50
|
282.52
|
12.54
|
11.56
|
14
|
108
|
2
|
||
|
1308
|
272.59
|
277.01
|
285.00
|
276.00
|
282.58
|
280.92
|
9.99
|
8.33
|
72
|
296
|
-10
|
||
|
1309
|
272.32
|
276.60
|
285.45
|
276.60
|
282.01
|
281.40
|
9.69
|
9.08
|
322
|
418
|
-14
|
||
|
1310
|
271.86
|
277.41
|
280.70
|
277.41
|
280.70
|
279.07
|
8.84
|
7.21
|
22
|
56
|
10
|
||
|
1311
|
272.24
|
279.03
|
284.09
|
277.67
|
283.80
|
280.43
|
11.56
|
8.19
|
76
|
50
|
22
|
||
|
1312
|
273.22
|
278.20
|
286.88
|
278.20
|
284.31
|
282.65
|
11.09
|
9.43
|
55034
|
61158
|
8046
|
||
|
1401
|
274.23
|
278.02
|
287.47
|
278.02
|
285.00
|
282.65
|
10.77
|
8.42
|
64
|
42
|
-8
|
||
|
1402
|
274.70
|
|
|
|
283.13
|
283.13
|
8.43
|
8.43
|
|
4
|
0
|
||
|
1403
|
275.75
|
282.63
|
288.29
|
282.63
|
285.80
|
285.36
|
10.05
|
9.61
|
10
|
10
|
-2
|
||
|
1404
|
277.16
|
278.59
|
288.03
|
278.59
|
284.82
|
283.43
|
7.66
|
6.27
|
26
|
26
|
8
|
||
|
Total
|
|
|
|
|
|
|
|
|
176700
|
124756
|
1280
|
||
豫公网安备41010502003434号