| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
53560
|
53800
|
54100
|
53700
|
54010
|
53870
|
450
|
310
|
7930
|
15130
|
-1860
|
|
|
1306
|
53340
|
53580
|
54090
|
53390
|
53810
|
53710
|
470
|
370
|
18458
|
57044
|
-1122
|
||
|
1307
|
53190
|
53480
|
53920
|
53240
|
53630
|
53540
|
440
|
350
|
14068
|
70684
|
-906
|
||
|
1308
|
53110
|
53410
|
53840
|
53170
|
53510
|
53450
|
400
|
340
|
82684
|
133572
|
-7472
|
||
|
1309
|
53000
|
53300
|
53770
|
53020
|
53400
|
53360
|
400
|
360
|
649302
|
291116
|
12470
|
||
|
1310
|
52930
|
53260
|
53720
|
52980
|
53320
|
53320
|
390
|
390
|
69218
|
80414
|
3822
|
||
|
1311
|
52930
|
53140
|
53660
|
53000
|
53300
|
53260
|
370
|
330
|
6746
|
19346
|
828
|
||
|
1312
|
53060
|
53360
|
53660
|
52980
|
53320
|
53320
|
260
|
260
|
4636
|
7490
|
62
|
||
|
1401
|
53000
|
53250
|
53700
|
53020
|
53380
|
53300
|
380
|
300
|
398
|
3288
|
-10
|
||
|
1402
|
52960
|
53120
|
53710
|
53050
|
53420
|
53370
|
460
|
410
|
204
|
1364
|
6
|
||
|
1403
|
53010
|
53220
|
53560
|
53130
|
53490
|
53340
|
480
|
330
|
30
|
1264
|
-6
|
||
|
1404
|
53100
|
53260
|
53710
|
53170
|
53460
|
53470
|
360
|
370
|
116
|
866
|
24
|
||
|
Total
|
853790
|
681578
|
5836
|
||||||||||
|
Aluminium
|
1305
|
14545
|
14540
|
14550
|
14530
|
14540
|
14535
|
-5
|
-10
|
1740
|
22430
|
-1100
|
|
|
1306
|
14580
|
14540
|
14585
|
14535
|
14540
|
14555
|
-40
|
-25
|
4178
|
47258
|
-2382
|
||
|
1307
|
14615
|
14630
|
14630
|
14570
|
14570
|
14600
|
-45
|
-15
|
4372
|
49486
|
-710
|
||
|
1308
|
14650
|
14635
|
14660
|
14610
|
14610
|
14635
|
-40
|
-15
|
7468
|
61404
|
1744
|
||
|
1309
|
14690
|
14700
|
14705
|
14655
|
14670
|
14670
|
-20
|
-20
|
4622
|
29048
|
1522
|
||
|
1310
|
14705
|
14730
|
14730
|
14685
|
14685
|
14700
|
-20
|
-5
|
1074
|
8134
|
488
|
||
|
1311
|
14725
|
14725
|
14730
|
14710
|
14730
|
14720
|
5
|
-5
|
82
|
6906
|
48
|
||
|
1312
|
14750
|
|
|
|
14750
|
14750
|
0
|
0
|
|
790
|
0
|
||
|
1401
|
14780
|
|
|
|
14780
|
14780
|
0
|
0
|
|
180
|
0
|
||
|
1402
|
14830
|
14835
|
14835
|
14785
|
14785
|
14810
|
-45
|
-20
|
4
|
98
|
0
|
||
|
1403
|
14770
|
14840
|
14840
|
14840
|
14840
|
14840
|
70
|
70
|
4
|
20
|
-2
|
||
|
1404
|
14700
|
|
|
|
14785
|
14785
|
85
|
85
|
|
6
|
0
|
||
|
Total
|
23544 | 225760 | -392 | ||||||||||
|
Zinc
|
1305
|
14515
|
14510
|
14545
|
14500
|
14535
|
14525
|
20
|
10
|
1260
|
9500
|
460
|
|
|
1306
|
14520
|
14530
|
14560
|
14505
|
14535
|
14530
|
15
|
10
|
3342
|
27600
|
-1916
|
||
|
1307
|
14535
|
14550
|
14590
|
14515
|
14550
|
14550
|
15
|
15
|
7742
|
85786
|
-1940
|
||
|
1308
|
14565
|
14560
|
14620
|
14540
|
14575
|
14575
|
10
|
10
|
60226
|
145576
|
912
|
||
|
1309
|
14605
|
14615
|
14650
|
14580
|
14605
|
14610
|
0
|
5
|
29862
|
74158
|
5560
|
||
|
1310
|
14635
|
14705
|
14705
|
14615
|
14645
|
14650
|
10
|
15
|
2752
|
13106
|
700
|
||
|
1311
|
14675
|
14675
|
14715
|
14655
|
14700
|
14685
|
25
|
10
|
98
|
3976
|
-2
|
||
|
1312
|
14700
|
14715
|
14735
|
14710
|
14735
|
14730
|
35
|
30
|
40
|
466
|
32
|
||
|
1401
|
14765
|
14800
|
14800
|
14755
|
14780
|
14775
|
15
|
10
|
6
|
292
|
-2
|
||
|
1402
|
14865
|
14830
|
14865
|
14830
|
14865
|
14845
|
0
|
-20
|
4
|
146
|
-2
|
||
|
1403
|
14915
|
14865
|
14900
|
14865
|
14900
|
14875
|
-15
|
-40
|
30
|
92
|
12
|
||
|
1404
|
15020
|
|
|
|
14975
|
14975
|
-45
|
-45
|
|
12
|
0
|
||
|
Total
|
105362
|
360710
|
3814
|
||||||||||
|
Gold
|
1305
|
293.03
|
|
|
|
293.03
|
293.03
|
0.00
|
0.00
|
|
6
|
0
|
|
|
1306
|
290.74
|
287.49
|
288.13
|
285.60
|
286.05
|
286.46
|
-4.69
|
-4.28
|
15264
|
18242
|
-1484
|
||
|
1307
|
292.92
|
284.75
|
284.75
|
284.75
|
284.75
|
284.75
|
-8.17
|
-8.17
|
2
|
52
|
0
|
||
|
1308
|
289.71
|
287.65
|
287.65
|
284.72
|
285.40
|
286.16
|
-4.31
|
-3.55
|
10
|
192
|
4
|
||
|
1309
|
288.96
|
286.45
|
286.56
|
283.71
|
285.13
|
285.31
|
-3.83
|
-3.65
|
310
|
504
|
42
|
||
|
1310
|
289.15
|
284.99
|
286.45
|
283.65
|
286.45
|
285.65
|
-2.70
|
-3.50
|
32
|
66
|
20
|
||
|
1311
|
290.74
|
|
|
|
287.22
|
287.22
|
-3.52
|
-3.52
|
|
102
|
0
|
||
|
1312
|
290.39
|
286.68
|
287.63
|
283.90
|
285.43
|
285.60
|
-4.96
|
-4.79
|
142078
|
109834
|
11654
|
||
|
1401
|
290.18
|
285.23
|
287.11
|
285.23
|
287.11
|
285.84
|
-3.07
|
-4.34
|
22
|
60
|
6
|
||
|
1402
|
291.00
|
287.08
|
287.26
|
286.43
|
287.26
|
287.02
|
-3.74
|
-3.98
|
10
|
6
|
2
|
||
|
1403
|
289.34
|
285.42
|
285.76
|
285.42
|
285.76
|
285.72
|
-3.58
|
-3.62
|
22
|
34
|
16
|
||
|
1404
|
291.04
|
285.09
|
285.79
|
285.09
|
285.79
|
285.44
|
-5.25
|
-5.60
|
4
|
28
|
-2
|
||
|
Total
|
157754
|
129126
|
10258
|
||||||||||
豫公网安备41010502003434号