| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
50380
|
51110
|
51800
|
51080
|
51800
|
51460
|
1420
|
1080
|
17818
|
30940
|
-1508
|
|
|
1306
|
50340
|
51000
|
51660
|
50870
|
51570
|
51300
|
1230
|
960
|
21732
|
60556
|
-4116
|
||
|
1307
|
50250
|
50990
|
51550
|
50670
|
51500
|
51150
|
1250
|
900
|
66728
|
97676
|
-5410
|
||
|
1308
|
49950
|
50780
|
51400
|
50410
|
51280
|
50980
|
1330
|
1030
|
788666
|
315656
|
-44946
|
||
|
1309
|
49900
|
50780
|
51300
|
50340
|
51230
|
50900
|
1330
|
1000
|
396946
|
252282
|
3842
|
||
|
1310
|
49940
|
50810
|
51300
|
50360
|
51240
|
50920
|
1300
|
980
|
41968
|
44932
|
3384
|
||
|
1311
|
49780
|
50900
|
51310
|
50370
|
51240
|
50960
|
1460
|
1180
|
4056
|
11136
|
520
|
||
|
1312
|
49940
|
50750
|
51360
|
50440
|
51270
|
51030
|
1330
|
1090
|
2812
|
6076
|
450
|
||
|
1401
|
49950
|
50990
|
51450
|
50510
|
51370
|
51080
|
1420
|
1130
|
1056
|
3280
|
22
|
||
|
1402
|
50320
|
50910
|
51690
|
50620
|
51520
|
51120
|
1200
|
800
|
216
|
1346
|
68
|
||
|
1403
|
50110
|
51000
|
51550
|
50610
|
51480
|
51300
|
1370
|
1190
|
210
|
1300
|
44
|
||
|
1404
|
49910
|
50800
|
51560
|
50700
|
51530
|
51050
|
1620
|
1140
|
146
|
706
|
60
|
||
|
Total
|
1342354
|
825886
|
-47590
|
||||||||||
|
Aluminium
|
1305
|
14520
|
14550
|
14585
|
14540
|
14570
|
14555
|
50
|
35
|
3726
|
31918
|
-866
|
|
|
1306
|
14560
|
14605
|
14630
|
14585
|
14605
|
14605
|
45
|
45
|
8386
|
58248
|
-2020
|
||
|
1307
|
14595
|
14645
|
14660
|
14615
|
14645
|
14635
|
50
|
40
|
8972
|
59578
|
258
|
||
|
1308
|
14610
|
14655
|
14695
|
14620
|
14670
|
14655
|
60
|
45
|
10388
|
51164
|
-1310
|
||
|
1309
|
14625
|
14650
|
14700
|
14640
|
14690
|
14660
|
65
|
35
|
3844
|
18884
|
668
|
||
|
1310
|
14650
|
14655
|
14710
|
14650
|
14710
|
14660
|
60
|
10
|
622
|
5386
|
374
|
||
|
1311
|
14655
|
14690
|
14720
|
14660
|
14700
|
14680
|
45
|
25
|
1754
|
2966
|
850
|
||
|
1312
|
14675
|
14700
|
14750
|
14690
|
14750
|
14730
|
75
|
55
|
80
|
422
|
38
|
||
|
1401
|
14700
|
14700
|
14760
|
14700
|
14735
|
14725
|
35
|
25
|
36
|
132
|
2
|
||
|
1402
|
14745
|
14750
|
14845
|
14750
|
14810
|
14810
|
65
|
65
|
64
|
86
|
34
|
||
|
1403
|
14740
|
|
|
|
14805
|
14805
|
65
|
65
|
|
20
|
0
|
||
|
1404
|
14905
|
14835
|
14835
|
14835
|
14835
|
14835
|
-70
|
-70
|
4
|
6
|
2
|
||
|
Total
|
37876
|
228810
|
-1970
|
||||||||||
|
Zinc
|
1305
|
14450
|
14610
|
14635
|
14550
|
14575
|
14565
|
125
|
115
|
2042
|
14094
|
-566
|
|
|
1306
|
14490
|
14670
|
14670
|
14585
|
14640
|
14615
|
150
|
125
|
10144
|
44920
|
-4484
|
||
|
1307
|
14555
|
14665
|
14740
|
14640
|
14690
|
14670
|
135
|
115
|
31532
|
113066
|
-7832
|
||
|
1308
|
14595
|
14745
|
14780
|
14675
|
14735
|
14715
|
140
|
120
|
103040
|
105292
|
-8526
|
||
|
1309
|
14650
|
14780
|
14835
|
14745
|
14790
|
14775
|
140
|
125
|
13276
|
27738
|
418
|
||
|
1310
|
14685
|
14840
|
14880
|
14800
|
14830
|
14835
|
145
|
150
|
520
|
2502
|
36
|
||
|
1311
|
14720
|
14880
|
14940
|
14850
|
14935
|
14890
|
215
|
170
|
200
|
1276
|
72
|
||
|
1312
|
14840
|
14950
|
14985
|
14935
|
14985
|
14960
|
145
|
120
|
54
|
308
|
32
|
||
|
1401
|
14825
|
14970
|
15035
|
14970
|
15010
|
15015
|
185
|
190
|
10
|
230
|
-4
|
||
|
1402
|
14930
|
15075
|
15130
|
15065
|
15130
|
15095
|
200
|
165
|
10
|
150
|
2
|
||
|
1403
|
14840
|
15115
|
15115
|
15115
|
15115
|
15115
|
275
|
275
|
2
|
62
|
0
|
||
|
1404
|
14935
|
15300
|
15300
|
15300
|
15300
|
15300
|
365
|
365
|
2
|
6
|
2
|
||
|
Total
|
160832
|
309644
|
-20850
|
||||||||||
|
Gold
|
1305
|
284.31
|
287.66
|
292.06
|
287.65
|
290.60
|
289.39
|
6.29
|
5.08
|
70
|
20
|
-6
|
|
|
1306
|
283.67
|
286.00
|
289.46
|
285.55
|
288.76
|
287.79
|
5.09
|
4.12
|
48300
|
34428
|
-10522
|
||
|
1307
|
283.81
|
287.30
|
289.07
|
285.80
|
289.07
|
287.44
|
5.26
|
3.63
|
26
|
90
|
-2
|
||
|
1308
|
284.42
|
285.20
|
289.06
|
285.02
|
289.06
|
286.66
|
4.64
|
2.24
|
72
|
220
|
0
|
||
|
1309
|
284.73
|
286.00
|
290.54
|
286.00
|
289.55
|
289.06
|
4.82
|
4.33
|
186
|
476
|
8
|
||
|
1310
|
285.05
|
287.48
|
289.75
|
286.65
|
289.31
|
288.44
|
4.26
|
3.39
|
24
|
50
|
-8
|
||
|
1311
|
288.10
|
289.12
|
289.50
|
288.93
|
288.93
|
289.42
|
0.83
|
1.32
|
24
|
54
|
4
|
||
|
1312
|
285.70
|
287.96
|
292.00
|
287.00
|
290.35
|
289.49
|
4.65
|
3.79
|
56874
|
77348
|
212
|
||
|
1401
|
285.77
|
295.75
|
295.75
|
288.40
|
292.38
|
290.35
|
6.61
|
4.58
|
64
|
32
|
-20
|
||
|
1402
|
285.66
|
|
|
|
290.24
|
290.24
|
4.58
|
4.58
|
|
4
|
0
|
||
|
1403
|
286.68
|
291.45
|
291.45
|
291.30
|
291.30
|
291.35
|
4.62
|
4.67
|
6
|
12
|
0
|
||
|
1404
|
285.45
|
289.22
|
291.27
|
289.22
|
290.55
|
289.99
|
5.10
|
4.54
|
26
|
40
|
12
|
||
|
Total
|
|||||||||||||
豫公网安备41010502003434号