| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
52330
|
49710
|
50590
|
49710
|
50270
|
50260
|
-2060
|
-2070
|
12036
|
29730
|
-1756
|
|
|
1306
|
52090
|
49480
|
50350
|
49480
|
50000
|
49950
|
-2090
|
-2140
|
19066
|
58730
|
336
|
||
|
1307
|
52010
|
49510
|
50200
|
49500
|
49880
|
49840
|
-2130
|
-2170
|
37606
|
89276
|
-3234
|
||
|
1308
|
51810
|
49300
|
49990
|
49240
|
49680
|
49590
|
-2130
|
-2220
|
441492
|
241816
|
-39620
|
||
|
1309
|
51780
|
49190
|
49820
|
49190
|
49520
|
49420
|
-2260
|
-2360
|
405468
|
290364
|
36396
|
||
|
1310
|
51780
|
49190
|
49760
|
49190
|
49500
|
49370
|
-2280
|
-2410
|
52650
|
58858
|
9016
|
||
|
1311
|
51780
|
49190
|
49770
|
49190
|
49490
|
49410
|
-2290
|
-2370
|
5590
|
12932
|
1418
|
||
|
1312
|
51830
|
49230
|
49780
|
49230
|
49520
|
49410
|
-2310
|
-2420
|
600
|
6348
|
22
|
||
|
1401
|
51890
|
49290
|
49790
|
49290
|
49560
|
49420
|
-2330
|
-2470
|
548
|
3272
|
26
|
||
|
1402
|
51800
|
49210
|
49970
|
49210
|
49600
|
49440
|
-2200
|
-2360
|
222
|
1354
|
-24
|
||
|
1403
|
51890
|
49300
|
49920
|
49290
|
49670
|
49540
|
-2220
|
-2350
|
126
|
1264
|
-12
|
||
|
1404
|
52030
|
49420
|
50320
|
49420
|
49610
|
49680
|
-2420
|
-2350
|
122
|
712
|
4
|
||
|
Total
|
|
|
|
|
|
|
|
|
975526
|
794656
|
2572
|
||
|
Aluminium
|
1305
|
14590
|
14375
|
14460
|
14375
|
14460
|
14430
|
-130
|
-160
|
5182
|
27760
|
-792
|
|
|
1306
|
14650
|
14405
|
14490
|
14330
|
14455
|
14445
|
-195
|
-205
|
8406
|
55864
|
-494
|
||
|
1307
|
14675
|
14400
|
14505
|
14310
|
14470
|
14460
|
-205
|
-215
|
12152
|
55322
|
38
|
||
|
1308
|
14685
|
14300
|
14500
|
14285
|
14480
|
14445
|
-205
|
-240
|
25374
|
57392
|
10080
|
||
|
1309
|
14700
|
14500
|
14500
|
14335
|
14495
|
14460
|
-205
|
-240
|
8784
|
24102
|
3782
|
||
|
1310
|
14705
|
14510
|
14510
|
14400
|
14505
|
14455
|
-200
|
-250
|
2948
|
7726
|
1920
|
||
|
1311
|
14720
|
14520
|
14520
|
14350
|
14500
|
14470
|
-220
|
-250
|
1002
|
5614
|
490
|
||
|
1312
|
14770
|
14495
|
14520
|
14495
|
14505
|
14505
|
-265
|
-265
|
64
|
472
|
50
|
||
|
1401
|
14770
|
14515
|
14545
|
14515
|
14545
|
14530
|
-225
|
-240
|
6
|
140
|
4
|
||
|
1402
|
14855
|
14550
|
14580
|
14550
|
14555
|
14565
|
-300
|
-290
|
106
|
102
|
16
|
||
|
1403
|
14815
|
14580
|
14580
|
14580
|
14580
|
14580
|
-235
|
-235
|
4
|
24
|
2
|
||
|
1404
|
14835
|
|
|
|
14670
|
14670
|
-165
|
-165
|
|
6
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
64028
|
234524
|
15096
|
||
|
Zinc
|
1305
|
14655
|
14160
|
14325
|
14160
|
14290
|
14290
|
-365
|
-365
|
2980
|
12860
|
-530
|
|
|
1306
|
14720
|
14305
|
14360
|
14000
|
14345
|
14310
|
-375
|
-410
|
6298
|
39540
|
-1356
|
||
|
1307
|
14770
|
14200
|
14405
|
14150
|
14380
|
14345
|
-390
|
-425
|
23756
|
104674
|
-1998
|
||
|
1308
|
14820
|
14155
|
14440
|
14150
|
14410
|
14380
|
-410
|
-440
|
108804
|
118682
|
14228
|
||
|
1309
|
14885
|
14140
|
14485
|
14140
|
14475
|
14410
|
-410
|
-475
|
27660
|
36990
|
6166
|
||
|
1310
|
14985
|
14430
|
14550
|
14380
|
14525
|
14495
|
-460
|
-490
|
5800
|
5298
|
952
|
||
|
1311
|
15040
|
14420
|
14605
|
14420
|
14575
|
14575
|
-465
|
-465
|
1096
|
2374
|
-14
|
||
|
1312
|
15080
|
14520
|
14670
|
14520
|
14660
|
14630
|
-420
|
-450
|
38
|
318
|
4
|
||
|
1401
|
15115
|
14600
|
14720
|
14600
|
14700
|
14695
|
-415
|
-420
|
30
|
230
|
12
|
||
|
1402
|
15195
|
14655
|
14795
|
14655
|
14795
|
14745
|
-400
|
-450
|
30
|
148
|
-2
|
||
|
1403
|
15235
|
|
|
|
14780
|
14780
|
-455
|
-455
|
|
70
|
0
|
||
|
1404
|
15125
|
|
|
|
15000
|
15000
|
-125
|
-125
|
|
8
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
176492
|
321192
|
17462
|
||
|
Gold
|
1305
|
297.07
|
301.60
|
301.60
|
284.00
|
286.66
|
293.42
|
-10.41
|
-3.65
|
24
|
12
|
-6
|
|
|
1306
|
296.04
|
290.99
|
290.99
|
288.21
|
290.50
|
289.53
|
-5.54
|
-6.51
|
19938
|
27246
|
-1866
|
||
|
1307
|
294.76
|
289.91
|
289.91
|
288.35
|
288.35
|
288.78
|
-6.41
|
-5.98
|
38
|
76
|
-14
|
||
|
1308
|
295.34
|
290.13
|
290.13
|
287.18
|
288.90
|
288.74
|
-6.44
|
-6.60
|
56
|
212
|
8
|
||
|
1309
|
297.03
|
291.38
|
291.38
|
288.68
|
289.75
|
289.87
|
-7.28
|
-7.16
|
296
|
500
|
20
|
||
|
1310
|
298.11
|
290.16
|
290.16
|
288.54
|
289.78
|
289.42
|
-8.33
|
-8.69
|
16
|
42
|
-8
|
||
|
1311
|
297.35
|
290.38
|
291.20
|
290.38
|
290.40
|
290.77
|
-6.95
|
-6.58
|
20
|
70
|
12
|
||
|
1312
|
297.48
|
292.00
|
292.00
|
289.74
|
290.90
|
290.64
|
-6.58
|
-6.84
|
65746
|
88008
|
10134
|
||
|
1401
|
297.84
|
291.34
|
291.48
|
290.35
|
291.48
|
290.76
|
-6.36
|
-7.08
|
20
|
36
|
0
|
||
|
1402
|
299.09
|
|
|
|
291.98
|
291.98
|
-7.11
|
-7.11
|
|
4
|
0
|
||
|
1403
|
300.99
|
291.37
|
291.37
|
291.36
|
291.37
|
291.36
|
-9.62
|
-9.63
|
6
|
14
|
4
|
||
|
1404
|
299.59
|
290.60
|
291.80
|
290.60
|
291.79
|
291.61
|
-7.80
|
-7.98
|
16
|
30
|
-4
|
||
|
Total
|
|
|
|
|
|
|
|
|
86176
|
116250
|
8280
|
||
豫公网安备41010502003434号