| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
53150
|
53100
|
53500
|
52990
|
53490
|
53240
|
340
|
90
|
9280
|
22160
|
-2150
|
|
|
1306
|
52970
|
52820
|
53310
|
52730
|
53300
|
53010
|
330
|
40
|
10968
|
56714
|
16
|
||
|
1307
|
52890
|
52610
|
53250
|
52610
|
53170
|
52890
|
280
|
0
|
16242
|
75538
|
-2778
|
||
|
1308
|
52800
|
52520
|
53160
|
52510
|
53110
|
52800
|
310
|
0
|
105470
|
154350
|
-4066
|
||
|
1309
|
52680
|
52380
|
53100
|
52380
|
53050
|
52680
|
370
|
0
|
781126
|
286868
|
-6458
|
||
|
1310
|
52650
|
52360
|
53060
|
52320
|
52980
|
52640
|
330
|
-10
|
74610
|
72710
|
-5290
|
||
|
1311
|
52590
|
52400
|
53000
|
52300
|
52950
|
52570
|
360
|
-20
|
6240
|
17372
|
-212
|
||
|
1312
|
52620
|
52380
|
52990
|
52380
|
52970
|
52670
|
350
|
50
|
1772
|
6598
|
-54
|
||
|
1401
|
52690
|
52410
|
53020
|
52390
|
52930
|
52590
|
240
|
-100
|
284
|
3274
|
26
|
||
|
1402
|
52710
|
52540
|
52930
|
52470
|
52920
|
52670
|
210
|
-40
|
112
|
1356
|
-2
|
||
|
1403
|
52810
|
52710
|
53170
|
52500
|
53060
|
52750
|
250
|
-60
|
60
|
1264
|
-12
|
||
|
1404
|
52730
|
53190
|
53190
|
52600
|
53100
|
52910
|
370
|
180
|
186
|
828
|
36
|
||
|
Total
|
1006350
|
699032
|
-20944
|
||||||||||
|
Aluminium
|
1305
|
14525
|
14500
|
14550
|
14500
|
14550
|
14525
|
25
|
0
|
1730
|
24880
|
-730
|
|
|
1306
|
14560
|
14545
|
14580
|
14540
|
14580
|
14560
|
20
|
0
|
2250
|
51286
|
-1118
|
||
|
1307
|
14590
|
14550
|
14625
|
14550
|
14615
|
14600
|
25
|
10
|
3598
|
52068
|
-444
|
||
|
1308
|
14620
|
14600
|
14670
|
14595
|
14665
|
14635
|
45
|
15
|
10134
|
57924
|
-2878
|
||
|
1309
|
14645
|
14610
|
14695
|
14610
|
14695
|
14660
|
50
|
15
|
4014
|
26022
|
126
|
||
|
1310
|
14655
|
14655
|
14745
|
14650
|
14735
|
14690
|
80
|
35
|
1554
|
6876
|
-44
|
||
|
1311
|
14680
|
14695
|
14750
|
14690
|
14750
|
14705
|
70
|
25
|
448
|
6360
|
296
|
||
|
1312
|
14690
|
14720
|
14765
|
14720
|
14765
|
14725
|
75
|
35
|
50
|
594
|
26
|
||
|
1401
|
14720
|
14780
|
14780
|
14780
|
14780
|
14780
|
60
|
60
|
4
|
180
|
-4
|
||
|
1402
|
14725
|
14775
|
14800
|
14775
|
14800
|
14795
|
75
|
70
|
12
|
98
|
-2
|
||
|
1403
|
14770
|
|
|
|
14770
|
14770
|
0
|
0
|
|
22
|
0
|
||
|
1404
|
14700
|
|
|
|
14700
|
14700
|
0
|
0
|
|
6
|
0
|
||
|
Total
|
23794
|
226316
|
-4772
|
||||||||||
|
Zinc
|
1305
|
14565
|
14555
|
14590
|
14540
|
14565
|
14560
|
0
|
-5
|
2500
|
9100
|
-480
|
|
|
1306
|
14550
|
14520
|
14600
|
14510
|
14600
|
14575
|
50
|
25
|
3214
|
31454
|
-1484
|
||
|
1307
|
14585
|
14550
|
14640
|
14545
|
14640
|
14595
|
55
|
10
|
10092
|
89558
|
-3254
|
||
|
1308
|
14620
|
14590
|
14675
|
14565
|
14675
|
14625
|
55
|
5
|
62804
|
142324
|
4610
|
||
|
1309
|
14675
|
14615
|
14735
|
14610
|
14730
|
14675
|
55
|
0
|
21980
|
62040
|
7020
|
||
|
1310
|
14725
|
14700
|
14760
|
14690
|
14755
|
14715
|
30
|
-10
|
2442
|
10746
|
970
|
||
|
1311
|
14755
|
14680
|
14780
|
14680
|
14780
|
14750
|
25
|
-5
|
932
|
4228
|
644
|
||
|
1312
|
14850
|
14845
|
14845
|
14755
|
14820
|
14815
|
-30
|
-35
|
244
|
428
|
140
|
||
|
1401
|
14875
|
14840
|
14890
|
14805
|
14890
|
14840
|
15
|
-35
|
60
|
274
|
42
|
||
|
1402
|
14920
|
14935
|
14935
|
14925
|
14925
|
14925
|
5
|
5
|
10
|
150
|
0
|
||
|
1403
|
15060
|
14990
|
15035
|
14965
|
15020
|
15000
|
-40
|
-60
|
28
|
76
|
10
|
||
|
1404
|
15080
|
15040
|
15040
|
15040
|
15040
|
15040
|
-40
|
-40
|
4
|
12
|
0
|
||
|
Total
|
104310
|
350390
|
8218
|
||||||||||
|
Gold
|
1305
|
293.03
|
293.03
|
293.03
|
293.03
|
293.03
|
293.03
|
0.00
|
0.00
|
6
|
6
|
0
|
|
|
1306
|
291.57
|
289.27
|
291.27
|
288.10
|
290.80
|
289.66
|
-0.77
|
-1.91
|
14130
|
21338
|
-1860
|
||
|
1307
|
290.60
|
288.81
|
290.46
|
288.27
|
290.00
|
289.41
|
-0.60
|
-1.19
|
24
|
58
|
-2
|
||
|
1308
|
291.40
|
|
|
|
291.40
|
291.40
|
0.00
|
0.00
|
|
194
|
0
|
||
|
1309
|
291.22
|
288.30
|
290.38
|
286.97
|
289.99
|
288.94
|
-1.23
|
-2.28
|
194
|
486
|
16
|
||
|
1310
|
290.75
|
288.54
|
289.88
|
288.54
|
289.88
|
288.95
|
-0.87
|
-1.80
|
64
|
46
|
4
|
||
|
1311
|
289.55
|
287.92
|
289.35
|
287.92
|
289.35
|
288.45
|
-0.20
|
-1.10
|
18
|
76
|
6
|
||
|
1312
|
291.81
|
289.00
|
290.85
|
287.20
|
290.27
|
289.25
|
-1.54
|
-2.56
|
124912
|
104658
|
-6868
|
||
|
1401
|
292.82
|
288.14
|
290.42
|
288.14
|
289.96
|
289.22
|
-2.86
|
-3.60
|
14
|
58
|
4
|
||
|
1402
|
294.05
|
|
|
|
290.44
|
290.44
|
-3.61
|
-3.61
|
|
4
|
0
|
||
|
1403
|
292.37
|
|
|
|
288.78
|
288.78
|
-3.59
|
-3.59
|
|
18
|
0
|
||
|
1404
|
291.97
|
|
|
|
288.38
|
288.38
|
-3.59
|
-3.59
|
|
32
|
0
|
||
|
Total
|
139362
|
126974
|
-8700
|
||||||||||
豫公网安备41010502003434号