| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
53240
|
53800
|
53800
|
53360
|
53540
|
53540
|
300
|
300
|
11150
|
19480
|
-2680
|
|
|
1306
|
53010
|
53690
|
53690
|
53060
|
53260
|
53330
|
250
|
320
|
19568
|
57150
|
436
|
||
|
1307
|
52890
|
53500
|
53640
|
52910
|
53230
|
53200
|
340
|
310
|
16942
|
72722
|
-2816
|
||
|
1308
|
52800
|
53520
|
53520
|
52810
|
53100
|
53100
|
300
|
300
|
97322
|
146978
|
-7372
|
||
|
1309
|
52680
|
53420
|
53430
|
52650
|
52960
|
52940
|
280
|
260
|
684632
|
296484
|
9616
|
||
|
1310
|
52640
|
53390
|
53400
|
52600
|
52900
|
52900
|
260
|
260
|
58752
|
75976
|
3266
|
||
|
1311
|
52570
|
53220
|
53360
|
52590
|
52940
|
52860
|
370
|
290
|
6416
|
18148
|
776
|
||
|
1312
|
52670
|
53300
|
53300
|
52440
|
52910
|
52910
|
240
|
240
|
1504
|
6776
|
178
|
||
|
1401
|
52590
|
53190
|
53190
|
52630
|
52900
|
52870
|
310
|
280
|
266
|
3304
|
30
|
||
|
1402
|
52670
|
53100
|
53140
|
52760
|
52780
|
52940
|
110
|
270
|
54
|
1360
|
4
|
||
|
1403
|
52750
|
53300
|
53300
|
52770
|
52880
|
52970
|
130
|
220
|
94
|
1254
|
-10
|
||
|
1404
|
52910
|
53220
|
53220
|
52780
|
53050
|
53070
|
140
|
160
|
84
|
806
|
-22
|
||
|
Total
|
896784
|
700438
|
1406
|
||||||||||
|
Aluminium
|
1305
|
14525
|
14535
|
14565
|
14520
|
14565
|
14540
|
40
|
15
|
2230
|
23890
|
-990
|
|
|
1306
|
14560
|
14560
|
14585
|
14560
|
14585
|
14575
|
25
|
15
|
1984
|
50284
|
-1002
|
||
|
1307
|
14600
|
14650
|
14650
|
14600
|
14620
|
14615
|
20
|
15
|
4182
|
51154
|
-914
|
||
|
1308
|
14635
|
14690
|
14690
|
14635
|
14660
|
14645
|
25
|
10
|
6596
|
58044
|
120
|
||
|
1309
|
14660
|
14700
|
14740
|
14665
|
14675
|
14680
|
15
|
20
|
2136
|
26684
|
662
|
||
|
1310
|
14690
|
14725
|
14730
|
14695
|
14705
|
14705
|
15
|
15
|
1796
|
7384
|
508
|
||
|
1311
|
14705
|
14750
|
14750
|
14710
|
14715
|
14720
|
10
|
15
|
656
|
6844
|
484
|
||
|
1312
|
14725
|
14750
|
14770
|
14740
|
14740
|
14750
|
15
|
25
|
204
|
794
|
200
|
||
|
1401
|
14780
|
|
|
|
14780
|
14780
|
0
|
0
|
|
180
|
0
|
||
|
1402
|
14795
|
14825
|
14825
|
14825
|
14825
|
14825
|
30
|
30
|
2
|
98
|
0
|
||
|
1403
|
14770
|
|
|
|
14770
|
14770
|
0
|
0
|
|
22
|
0
|
||
|
1404
|
14700
|
|
|
|
14700
|
14700
|
0
|
0
|
|
6
|
0
|
||
|
Total
|
19786
|
225384
|
-932
|
||||||||||
|
Zinc
|
1305
|
14560
|
14585
|
14585
|
14515
|
14525
|
14565
|
-35
|
5
|
1300
|
8900
|
-200
|
|
|
1306
|
14575
|
14700
|
14700
|
14510
|
14560
|
14560
|
-15
|
-15
|
4172
|
30234
|
-1220
|
||
|
1307
|
14595
|
14710
|
14710
|
14535
|
14550
|
14580
|
-45
|
-15
|
7844
|
88504
|
-1054
|
||
|
1308
|
14625
|
14700
|
14710
|
14555
|
14575
|
14610
|
-50
|
-15
|
68956
|
141338
|
-986
|
||
|
1309
|
14675
|
14745
|
14745
|
14600
|
14625
|
14660
|
-50
|
-15
|
23326
|
64904
|
2864
|
||
|
1310
|
14715
|
14760
|
14760
|
14635
|
14670
|
14690
|
-45
|
-25
|
1982
|
11436
|
690
|
||
|
1311
|
14750
|
14755
|
14765
|
14690
|
14705
|
14745
|
-45
|
-5
|
416
|
3978
|
-250
|
||
|
1312
|
14815
|
14800
|
14820
|
14790
|
14790
|
14800
|
-25
|
-15
|
8
|
424
|
-4
|
||
|
1401
|
14840
|
14865
|
14865
|
14840
|
14840
|
14855
|
0
|
15
|
10
|
282
|
8
|
||
|
1402
|
14925
|
14925
|
14925
|
14920
|
14920
|
14920
|
-5
|
-5
|
4
|
150
|
0
|
||
|
1403
|
15000
|
15000
|
15020
|
14915
|
14915
|
14985
|
-85
|
-15
|
24
|
78
|
2
|
||
|
1404
|
15040
|
|
|
|
15040
|
15040
|
0
|
0
|
|
12
|
0
|
||
|
Total
|
108042
|
350240
|
-150
|
||||||||||
|
Gold
|
1305
|
293.03
|
|
|
|
293.03
|
293.03
|
0.00
|
0.00
|
|
6
|
0
|
|
|
1306
|
289.66
|
293.12
|
294.41
|
292.36
|
292.69
|
293.57
|
3.03
|
3.91
|
8750
|
20344
|
-994
|
||
|
1307
|
289.41
|
293.10
|
293.87
|
292.13
|
292.13
|
293.17
|
2.72
|
3.76
|
14
|
52
|
-6
|
||
|
1308
|
291.40
|
293.56
|
293.65
|
292.83
|
293.20
|
293.27
|
1.80
|
1.87
|
46
|
176
|
-18
|
||
|
1309
|
288.94
|
292.61
|
293.70
|
292.25
|
292.40
|
293.14
|
3.46
|
4.20
|
166
|
466
|
-20
|
||
|
1310
|
288.95
|
292.72
|
293.64
|
292.72
|
293.64
|
293.33
|
4.69
|
4.38
|
6
|
46
|
0
|
||
|
1311
|
288.45
|
292.96
|
293.69
|
292.96
|
293.01
|
293.33
|
4.56
|
4.88
|
8
|
76
|
0
|
||
|
1312
|
289.25
|
293.19
|
294.40
|
292.58
|
292.87
|
293.56
|
3.62
|
4.31
|
75494
|
99068
|
-5590
|
||
|
1401
|
289.22
|
289.96
|
295.19
|
289.96
|
293.00
|
293.82
|
3.78
|
4.60
|
44
|
58
|
0
|
||
|
1402
|
290.44
|
294.66
|
294.66
|
294.66
|
294.66
|
294.66
|
4.22
|
4.22
|
2
|
4
|
0
|
||
|
1403
|
288.78
|
|
|
|
292.97
|
292.97
|
4.19
|
4.19
|
|
18
|
0
|
||
|
1404
|
288.38
|
294.85
|
294.85
|
293.00
|
293.45
|
293.85
|
5.07
|
5.47
|
26
|
32
|
0
|
||
|
Total
|
84556
|
120346
|
-6628
|
||||||||||
豫公网安备41010502003434号