| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
50900
|
50900
|
51150
|
49530
|
49800
|
50220
|
-1100
|
-680
|
14820
|
40586
|
-2174
|
|
|
1306
|
50830
|
50840
|
51000
|
49400
|
49500
|
50010
|
-1330
|
-820
|
28288
|
78026
|
-5578
|
||
|
1307
|
50700
|
50620
|
50950
|
49210
|
49280
|
49960
|
-1420
|
-740
|
56770
|
114994
|
424
|
||
|
1308
|
50470
|
50440
|
50750
|
48970
|
49040
|
49730
|
-1430
|
-740
|
814766
|
406798
|
63284
|
||
|
1309
|
50430
|
50400
|
50700
|
48820
|
48860
|
49650
|
-1570
|
-780
|
270390
|
201216
|
42288
|
||
|
1310
|
50400
|
50180
|
50670
|
48850
|
48900
|
49670
|
-1500
|
-730
|
29814
|
30362
|
6654
|
||
|
1311
|
50540
|
50480
|
50690
|
48860
|
49010
|
49820
|
-1530
|
-720
|
3566
|
7744
|
1132
|
||
|
1312
|
50540
|
50790
|
50850
|
48940
|
49000
|
49820
|
-1540
|
-720
|
2062
|
4500
|
820
|
||
|
1401
|
50660
|
50680
|
50690
|
49020
|
49020
|
49820
|
-1640
|
-840
|
1318
|
3002
|
210
|
||
|
1402
|
50620
|
50490
|
50490
|
49090
|
49090
|
49860
|
-1530
|
-760
|
412
|
1260
|
168
|
||
|
1403
|
50620
|
50220
|
50350
|
49150
|
49150
|
49990
|
-1470
|
-630
|
432
|
1192
|
160
|
||
|
1404
|
50800
|
50470
|
50630
|
49200
|
49230
|
50070
|
-1570
|
-730
|
430
|
606
|
256
|
||
|
Total
|
1223068
|
890286
|
107644
|
||||||||||
|
Aluminium
|
1305
|
14520
|
14450
|
14520
|
14425
|
14475
|
14495
|
-45
|
-25
|
4506
|
35792
|
-2288
|
|
|
1306
|
14560
|
14575
|
14575
|
14510
|
14515
|
14535
|
-45
|
-25
|
4288
|
66750
|
-1698
|
||
|
1307
|
14580
|
14550
|
14600
|
14530
|
14540
|
14560
|
-40
|
-20
|
5874
|
59626
|
-174
|
||
|
1308
|
14590
|
14570
|
14605
|
14535
|
14540
|
14565
|
-50
|
-25
|
6632
|
48980
|
1848
|
||
|
1309
|
14605
|
14605
|
14630
|
14560
|
14570
|
14590
|
-35
|
-15
|
1618
|
17464
|
552
|
||
|
1310
|
14615
|
14630
|
14635
|
14590
|
14595
|
14610
|
-20
|
-5
|
488
|
4974
|
-2
|
||
|
1311
|
14655
|
14655
|
14655
|
14625
|
14625
|
14645
|
-30
|
-10
|
292
|
1072
|
110
|
||
|
1312
|
14690
|
14650
|
14650
|
14645
|
14645
|
14645
|
-45
|
-45
|
14
|
384
|
-10
|
||
|
1401
|
14720
|
14705
|
14705
|
14705
|
14705
|
14705
|
-15
|
-15
|
8
|
132
|
-2
|
||
|
1402
|
14675
|
14755
|
14755
|
14755
|
14755
|
14755
|
80
|
80
|
4
|
52
|
0
|
||
|
1403
|
14955
|
|
|
|
14955
|
14955
|
0
|
0
|
|
20
|
0
|
||
|
1404
|
15015
|
|
|
|
15095
|
15095
|
80
|
80
|
|
8
|
0
|
||
|
Total
|
23724
|
235254
|
-1664
|
||||||||||
|
Zinc
|
1305
|
14380
|
14450
|
14480
|
14400
|
14415
|
14445
|
35
|
65
|
4068
|
15914
|
-1152
|
|
|
1306
|
14410
|
14525
|
14555
|
14420
|
14420
|
14490
|
10
|
80
|
6990
|
59674
|
-2072
|
||
|
1307
|
14475
|
14575
|
14620
|
14460
|
14480
|
14545
|
5
|
70
|
52528
|
127974
|
-3792
|
||
|
1308
|
14525
|
14620
|
14670
|
14500
|
14515
|
14580
|
-10
|
55
|
100988
|
110036
|
10952
|
||
|
1309
|
14590
|
14675
|
14730
|
14560
|
14585
|
14640
|
-5
|
50
|
7304
|
19730
|
1796
|
||
|
1310
|
14645
|
14765
|
14800
|
14640
|
14640
|
14715
|
-5
|
70
|
306
|
2188
|
66
|
||
|
1311
|
14735
|
14810
|
14810
|
14720
|
14740
|
14745
|
5
|
10
|
118
|
954
|
88
|
||
|
1312
|
14750
|
14830
|
14880
|
14805
|
14810
|
14840
|
60
|
90
|
52
|
284
|
28
|
||
|
1401
|
14785
|
14865
|
14915
|
14790
|
14850
|
14880
|
65
|
95
|
70
|
246
|
34
|
||
|
1402
|
14820
|
14890
|
14905
|
14860
|
14860
|
14875
|
40
|
55
|
12
|
146
|
8
|
||
|
1403
|
14835
|
14855
|
14970
|
14855
|
14970
|
14915
|
135
|
80
|
20
|
62
|
0
|
||
|
1404
|
14935
|
|
|
|
14935
|
14935
|
0
|
0
|
|
4
|
0
|
||
|
Total
|
172456
|
337212
|
5956
|
||||||||||
|
Gold
|
1305
|
280.90
|
281.69
|
287.63
|
281.68
|
283.32
|
283.51
|
2.42
|
2.61
|
114
|
34
|
-16
|
|
|
1306
|
280.33
|
283.00
|
284.60
|
282.38
|
282.70
|
283.55
|
2.37
|
3.22
|
82736
|
61308
|
-1230
|
||
|
1307
|
282.52
|
283.06
|
285.11
|
282.52
|
285.11
|
283.34
|
2.59
|
0.82
|
42
|
104
|
-4
|
||
|
1308
|
280.92
|
283.42
|
286.52
|
283.22
|
284.21
|
284.17
|
3.29
|
3.25
|
128
|
254
|
-42
|
||
|
1309
|
281.40
|
284.78
|
285.39
|
282.94
|
284.49
|
284.25
|
3.09
|
2.85
|
246
|
368
|
-50
|
||
|
1310
|
279.07
|
283.86
|
285.52
|
283.86
|
284.83
|
284.58
|
5.76
|
5.51
|
18
|
58
|
2
|
||
|
1311
|
280.43
|
285.07
|
285.67
|
283.37
|
283.37
|
284.68
|
2.94
|
4.25
|
18
|
54
|
4
|
||
|
1312
|
282.65
|
284.46
|
287.15
|
284.46
|
285.60
|
285.94
|
2.95
|
3.29
|
58128
|
71422
|
10264
|
||
|
1401
|
282.65
|
285.34
|
287.12
|
285.12
|
287.00
|
286.08
|
4.35
|
3.43
|
54
|
50
|
8
|
||
|
1402
|
283.13
|
|
|
|
286.56
|
286.56
|
3.43
|
3.43
|
|
4
|
0
|
||
|
1403
|
285.36
|
|
|
|
288.82
|
288.82
|
3.46
|
3.46
|
|
10
|
0
|
||
|
1404
|
283.43
|
287.00
|
287.89
|
286.22
|
287.89
|
286.86
|
4.46
|
3.43
|
10
|
30
|
4
|
||
|
Total
|
141494
|
133696
|
8940
|
||||||||||
aaa
豫公网安备41010502003434号