| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
53540
|
53190
|
53950
|
53190
|
53900
|
53560
|
360
|
20
|
10230
|
16990
|
-2490
|
|
|
1306
|
53330
|
53000
|
53770
|
52880
|
53700
|
53340
|
370
|
10
|
10580
|
58166
|
1016
|
||
|
1307
|
53200
|
52800
|
53640
|
52780
|
53600
|
53190
|
400
|
-10
|
17366
|
71590
|
-1132
|
||
|
1308
|
53100
|
52870
|
53550
|
52680
|
53500
|
53110
|
400
|
10
|
95524
|
141044
|
-5934
|
||
|
1309
|
52940
|
52700
|
53490
|
52520
|
53420
|
53000
|
480
|
60
|
799072
|
278646
|
-17838
|
||
|
1310
|
52900
|
52600
|
53450
|
52470
|
53410
|
52930
|
510
|
30
|
77394
|
76592
|
616
|
||
|
1311
|
52860
|
52500
|
53430
|
52410
|
53400
|
52930
|
540
|
70
|
7162
|
18518
|
370
|
||
|
1312
|
52910
|
52510
|
53450
|
52460
|
53420
|
53060
|
510
|
150
|
3502
|
7428
|
652
|
||
|
1401
|
52870
|
52560
|
53460
|
52560
|
53410
|
53000
|
540
|
130
|
276
|
3298
|
-6
|
||
|
1402
|
52940
|
52750
|
53250
|
52700
|
53240
|
52960
|
300
|
20
|
78
|
1358
|
-2
|
||
|
1403
|
52970
|
52550
|
53520
|
52540
|
53520
|
53010
|
550
|
40
|
184
|
1270
|
16
|
||
|
1404
|
53070
|
52870
|
53500
|
52790
|
53440
|
53100
|
370
|
30
|
94
|
842
|
36
|
||
|
Total
|
1021462
|
675742
|
-24696
|
||||||||||
|
Aluminium
|
1305
|
14540
|
14535
|
14570
|
14520
|
14570
|
14545
|
30
|
5
|
3550
|
23530
|
-360
|
|
|
1306
|
14575
|
14570
|
14615
|
14560
|
14600
|
14580
|
25
|
5
|
2128
|
49640
|
-644
|
||
|
1307
|
14615
|
14595
|
14660
|
14595
|
14635
|
14615
|
20
|
0
|
3418
|
50196
|
-958
|
||
|
1308
|
14645
|
14640
|
14700
|
14625
|
14670
|
14650
|
25
|
5
|
7254
|
59660
|
1616
|
||
|
1309
|
14680
|
14655
|
14740
|
14655
|
14720
|
14690
|
40
|
10
|
3260
|
27526
|
842
|
||
|
1310
|
14705
|
14690
|
14775
|
14680
|
14745
|
14705
|
40
|
0
|
866
|
7646
|
262
|
||
|
1311
|
14720
|
14695
|
14770
|
14695
|
14770
|
14725
|
50
|
5
|
200
|
6858
|
14
|
||
|
1312
|
14750
|
14750
|
14780
|
14750
|
14780
|
14750
|
30
|
0
|
50
|
790
|
-4
|
||
|
1401
|
14780
|
|
|
|
14780
|
14780
|
0
|
0
|
|
180
|
0
|
||
|
1402
|
14825
|
14830
|
14830
|
14830
|
14830
|
14830
|
5
|
5
|
2
|
98
|
0
|
||
|
1403
|
14770
|
|
|
|
14770
|
14770
|
0
|
0
|
|
22
|
0
|
||
|
1404
|
14700
|
|
|
|
14700
|
14700
|
0
|
0
|
|
6
|
0
|
||
|
Total
|
20728
|
226152
|
768
|
||||||||||
|
Zinc
|
1305
|
14565
|
14530
|
14580
|
14495
|
14580
|
14515
|
15
|
-50
|
1220
|
9040
|
140
|
|
|
1306
|
14560
|
14505
|
14575
|
14475
|
14575
|
14520
|
15
|
-40
|
1690
|
29516
|
-718
|
||
|
1307
|
14580
|
14530
|
14595
|
14495
|
14590
|
14535
|
10
|
-45
|
7770
|
87726
|
-778
|
||
|
1308
|
14610
|
14520
|
14625
|
14500
|
14625
|
14565
|
15
|
-45
|
74948
|
144664
|
3326
|
||
|
1309
|
14660
|
14590
|
14665
|
14550
|
14665
|
14605
|
5
|
-55
|
34240
|
68598
|
3694
|
||
|
1310
|
14690
|
14625
|
14710
|
14600
|
14700
|
14635
|
10
|
-55
|
3006
|
12406
|
970
|
||
|
1311
|
14745
|
14650
|
14750
|
14640
|
14750
|
14675
|
5
|
-70
|
140
|
3978
|
0
|
||
|
1312
|
14800
|
14735
|
14790
|
14670
|
14790
|
14700
|
-10
|
-100
|
36
|
434
|
10
|
||
|
1401
|
14855
|
14715
|
14845
|
14715
|
14845
|
14765
|
-10
|
-90
|
32
|
294
|
12
|
||
|
1402
|
14920
|
14860
|
14875
|
14860
|
14875
|
14865
|
-45
|
-55
|
4
|
148
|
-2
|
||
|
1403
|
14985
|
14915
|
14935
|
14880
|
14935
|
14915
|
-50
|
-70
|
10
|
80
|
2
|
||
|
1404
|
15040
|
|
|
|
15020
|
15020
|
-20
|
-20
|
|
12
|
0
|
||
|
Total
|
123096
|
356896
|
6656
|
||||||||||
|
Gold
|
1305
|
293.03
|
|
|
|
293.03
|
293.03
|
0.00
|
0.00
|
|
6
|
0
|
|
|
1306
|
293.57
|
288.98
|
291.98
|
288.68
|
291.80
|
290.74
|
-1.77
|
-2.83
|
6368
|
19726
|
-618
|
||
|
1307
|
293.17
|
|
|
|
292.92
|
292.92
|
-0.25
|
-0.25
|
|
52
|
0
|
||
|
1308
|
293.27
|
289.12
|
292.30
|
288.78
|
290.65
|
289.71
|
-2.62
|
-3.56
|
28
|
188
|
12
|
||
|
1309
|
293.14
|
288.51
|
291.26
|
278.58
|
291.25
|
288.96
|
-1.89
|
-4.18
|
276
|
462
|
-4
|
||
|
1310
|
293.33
|
|
|
|
289.15
|
289.15
|
-4.18
|
-4.18
|
|
46
|
0
|
||
|
1311
|
293.33
|
289.53
|
291.86
|
289.52
|
291.11
|
290.74
|
-2.22
|
-2.59
|
58
|
102
|
26
|
||
|
1312
|
293.56
|
289.14
|
291.60
|
288.64
|
291.60
|
290.39
|
-1.96
|
-3.17
|
82266
|
98180
|
-888
|
||
|
1401
|
293.82
|
290.48
|
290.48
|
289.88
|
289.88
|
290.18
|
-3.94
|
-3.64
|
4
|
54
|
-4
|
||
|
1402
|
294.66
|
|
|
|
291.00
|
291.00
|
-3.66
|
-3.66
|
|
4
|
0
|
||
|
1403
|
292.97
|
|
|
|
289.34
|
289.34
|
-3.63
|
-3.63
|
|
18
|
0
|
||
|
1404
|
293.85
|
290.11
|
292.23
|
290.11
|
292.23
|
291.04
|
-1.62
|
-2.81
|
8
|
30
|
-2
|
||
|
Total
|
89008
|
118868
|
-1478
|
||||||||||
豫公网安备41010502003434号