| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
50260
|
50450
|
51780
|
50450
|
51610
|
51210
|
1350
|
950
|
9720
|
30210
|
480
|
|
|
1306
|
49950
|
50170
|
51490
|
50130
|
51380
|
50890
|
1430
|
940
|
18316
|
58350
|
-380
|
||
|
1307
|
49840
|
50180
|
51380
|
50000
|
51340
|
50770
|
1500
|
930
|
44904
|
84938
|
-4338
|
||
|
1308
|
49590
|
50020
|
51270
|
49820
|
51190
|
50600
|
1600
|
1010
|
428262
|
207842
|
-33974
|
||
|
1309
|
49420
|
49920
|
51200
|
49630
|
51000
|
50480
|
1580
|
1060
|
830936
|
307006
|
16642
|
||
|
1310
|
49370
|
49870
|
51080
|
49610
|
50980
|
50380
|
1610
|
1010
|
87244
|
65010
|
6152
|
||
|
1311
|
49410
|
49810
|
51070
|
49610
|
50920
|
50340
|
1510
|
930
|
6344
|
13338
|
406
|
||
|
1312
|
49410
|
49760
|
51120
|
49700
|
50960
|
50280
|
1550
|
870
|
976
|
6474
|
126
|
||
|
1401
|
49420
|
49800
|
51110
|
49700
|
51030
|
50550
|
1610
|
1130
|
874
|
3224
|
-48
|
||
|
1402
|
49440
|
49750
|
51050
|
49750
|
51010
|
50560
|
1570
|
1120
|
120
|
1352
|
-2
|
||
|
1403
|
49540
|
49850
|
51060
|
49850
|
51010
|
50770
|
1470
|
1230
|
90
|
1292
|
28
|
||
|
1404
|
49680
|
50110
|
51180
|
50110
|
51100
|
50890
|
1420
|
1210
|
48
|
736
|
24
|
||
|
小计
|
|
|
|
|
|
|
|
|
1427834
|
779772
|
-14884
|
||
|
Aluminium
|
1305
|
14430
|
14440
|
14500
|
14400
|
14500
|
14450
|
70
|
20
|
4570
|
26970
|
-790
|
|
|
1306
|
14445
|
14415
|
14515
|
14415
|
14515
|
14475
|
70
|
30
|
4750
|
55316
|
-548
|
||
|
1307
|
14460
|
14470
|
14545
|
14450
|
14535
|
14505
|
75
|
45
|
8032
|
53004
|
-2318
|
||
|
1308
|
14445
|
14480
|
14560
|
14460
|
14550
|
14515
|
105
|
70
|
12930
|
59446
|
2054
|
||
|
1309
|
14460
|
14490
|
14575
|
14465
|
14560
|
14520
|
100
|
60
|
5846
|
25064
|
962
|
||
|
1310
|
14455
|
14480
|
14575
|
14470
|
14560
|
14530
|
105
|
75
|
464
|
7848
|
122
|
||
|
1311
|
14470
|
14510
|
14580
|
14470
|
14575
|
14505
|
105
|
35
|
52
|
5618
|
4
|
||
|
1312
|
14505
|
14580
|
14700
|
14565
|
14630
|
14620
|
125
|
115
|
24
|
484
|
12
|
||
|
1401
|
14530
|
14510
|
14610
|
14510
|
14610
|
14580
|
80
|
50
|
58
|
174
|
34
|
||
|
1402
|
14565
|
14605
|
14605
|
14605
|
14605
|
14605
|
40
|
40
|
4
|
102
|
0
|
||
|
1403
|
14580
|
|
|
|
14615
|
14615
|
35
|
35
|
|
24
|
0
|
||
|
1404
|
14670
|
|
|
|
14670
|
14670
|
0
|
0
|
|
6
|
0
|
||
|
小计
|
|
|
|
|
|
|
|
|
36730
|
234056
|
-468
|
||
|
Zinc
|
1305
|
14290
|
14270
|
14400
|
14250
|
14395
|
14325
|
105
|
35
|
1920
|
12220
|
-640
|
|
|
1306
|
14310
|
14315
|
14435
|
14275
|
14405
|
14355
|
95
|
45
|
6058
|
37400
|
-2140
|
||
|
1307
|
14345
|
14370
|
14465
|
14300
|
14430
|
14380
|
85
|
35
|
23802
|
99316
|
-5358
|
||
|
1308
|
14380
|
14380
|
14515
|
14335
|
14475
|
14430
|
95
|
50
|
128168
|
137648
|
18966
|
||
|
1309
|
14410
|
14435
|
14555
|
14380
|
14515
|
14475
|
105
|
65
|
39452
|
47860
|
10870
|
||
|
1310
|
14495
|
14500
|
14595
|
14445
|
14555
|
14515
|
60
|
20
|
4800
|
6474
|
1176
|
||
|
1311
|
14575
|
14525
|
14640
|
14525
|
14590
|
14570
|
15
|
-5
|
820
|
2782
|
408
|
||
|
1312
|
14630
|
14630
|
14700
|
14630
|
14700
|
14635
|
70
|
5
|
180
|
280
|
-38
|
||
|
1401
|
14695
|
14655
|
14750
|
14655
|
14750
|
14725
|
55
|
30
|
56
|
236
|
6
|
||
|
1402
|
14745
|
14810
|
14810
|
14810
|
14810
|
14810
|
65
|
65
|
6
|
146
|
-2
|
||
|
1403
|
14780
|
14810
|
14875
|
14810
|
14870
|
14860
|
90
|
80
|
14
|
66
|
-4
|
||
|
1404
|
15000
|
14860
|
15080
|
14860
|
15010
|
14960
|
10
|
-40
|
10
|
12
|
4
|
||
|
小计
|
|
|
|
|
|
|
|
|
205286
|
344440
|
23248
|
||
|
Gold
|
1305
|
293.42
|
294.46
|
294.46
|
291.61
|
291.61
|
293.03
|
-1.81
|
-0.39
|
12
|
6
|
-6
|
|
|
1306
|
289.53
|
292.10
|
294.77
|
292.10
|
294.75
|
293.63
|
5.22
|
4.10
|
16168
|
24796
|
-2450
|
||
|
1307
|
288.78
|
291.10
|
293.91
|
291.10
|
293.06
|
292.72
|
4.28
|
3.94
|
30
|
74
|
-2
|
||
|
1308
|
288.74
|
291.13
|
292.98
|
291.13
|
292.40
|
292.13
|
3.66
|
3.39
|
34
|
216
|
4
|
||
|
1309
|
289.87
|
290.01
|
293.83
|
290.01
|
293.41
|
293.16
|
3.54
|
3.29
|
82
|
500
|
0
|
||
|
1310
|
289.42
|
293.69
|
294.35
|
293.69
|
294.35
|
294.01
|
4.93
|
4.59
|
6
|
42
|
0
|
||
|
1311
|
290.77
|
|
|
|
290.77
|
290.77
|
0.00
|
0.00
|
|
70
|
0
|
||
|
1312
|
290.64
|
293.21
|
295.59
|
293.14
|
295.41
|
294.58
|
4.77
|
3.94
|
61436
|
87196
|
-812
|
||
|
1401
|
290.76
|
294.21
|
295.70
|
294.21
|
295.35
|
295.06
|
4.59
|
4.30
|
44
|
34
|
-2
|
||
|
1402
|
291.98
|
|
|
|
296.30
|
296.30
|
4.32
|
4.32
|
|
4
|
0
|
||
|
1403
|
291.36
|
|
|
|
295.67
|
295.67
|
4.31
|
4.31
|
|
14
|
0
|
||
|
1404
|
291.61
|
|
|
|
295.93
|
295.93
|
4.32
|
4.32
|
|
30
|
0
|
||
|
小计
|
|
|
|
|
|
|
|
|
77812
|
112982
|
-3268
|
||
豫公网安备41010502003434号