| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
53770
|
53310
|
53410
|
52800
|
52800
|
53230
|
-970
|
-540
|
4150
|
8880
|
-2510
|
|
|
1306
|
53560
|
53150
|
53250
|
52470
|
52660
|
52890
|
-900
|
-670
|
15854
|
56444
|
-718
|
||
|
1307
|
53320
|
52800
|
53020
|
52240
|
52330
|
52670
|
-990
|
-650
|
12252
|
67926
|
-1392
|
||
|
1308
|
53280
|
52700
|
52890
|
52110
|
52170
|
52570
|
-1110
|
-710
|
48034
|
125864
|
-2082
|
||
|
1309
|
53100
|
52800
|
52850
|
51930
|
51990
|
52410
|
-1110
|
-690
|
711696
|
302008
|
11378
|
||
|
1310
|
53010
|
53100
|
53100
|
51880
|
51910
|
52350
|
-1100
|
-660
|
100920
|
93890
|
6284
|
||
|
1311
|
52920
|
52500
|
52660
|
51850
|
51890
|
52250
|
-1030
|
-670
|
8358
|
20924
|
962
|
||
|
1312
|
53050
|
52470
|
52630
|
51850
|
51880
|
52380
|
-1170
|
-670
|
2780
|
10108
|
898
|
||
|
1401
|
53030
|
52800
|
52800
|
51900
|
51920
|
52250
|
-1110
|
-780
|
838
|
3794
|
442
|
||
|
1402
|
52960
|
52650
|
52650
|
52010
|
52010
|
52290
|
-950
|
-670
|
184
|
1370
|
-8
|
||
|
1403
|
53170
|
52610
|
52730
|
52000
|
52020
|
52380
|
-1150
|
-790
|
184
|
1248
|
-6
|
||
|
1404
|
53030
|
52740
|
52740
|
52020
|
52020
|
52270
|
-1010
|
-760
|
276
|
1076
|
206
|
||
|
Total
|
905526
|
693532
|
13454
|
||||||||||
|
Aluminium
|
1305
|
14525
|
14500
|
14540
|
14500
|
14535
|
14525
|
10
|
0
|
2320
|
19560
|
-1230
|
|
|
1306
|
14550
|
14535
|
14555
|
14535
|
14535
|
14545
|
-15
|
-5
|
5764
|
44494
|
-1052
|
||
|
1307
|
14585
|
14580
|
14585
|
14540
|
14540
|
14555
|
-45
|
-30
|
2624
|
48448
|
-202
|
||
|
1308
|
14605
|
14575
|
14600
|
14545
|
14545
|
14570
|
-60
|
-35
|
6542
|
64768
|
2208
|
||
|
1309
|
14635
|
14630
|
14635
|
14565
|
14565
|
14590
|
-70
|
-45
|
5870
|
31986
|
2068
|
||
|
1310
|
14670
|
14665
|
14665
|
14560
|
14565
|
14600
|
-105
|
-70
|
1832
|
9450
|
876
|
||
|
1311
|
14670
|
14630
|
14630
|
14600
|
14600
|
14610
|
-70
|
-60
|
16
|
6906
|
-2
|
||
|
1312
|
14705
|
14655
|
14660
|
14625
|
14660
|
14645
|
-45
|
-60
|
8
|
796
|
4
|
||
|
1401
|
14715
|
14705
|
14705
|
14705
|
14705
|
14705
|
-10
|
-10
|
2
|
178
|
-2
|
||
|
1402
|
14810
|
|
|
|
14810
|
14810
|
0
|
0
|
|
98
|
0
|
||
|
1403
|
14840
|
14715
|
14715
|
14715
|
14715
|
14715
|
-125
|
-125
|
2
|
18
|
-2
|
||
|
1404
|
14785
|
|
|
|
14785
|
14785
|
0
|
0
|
|
8
|
0
|
||
|
Total
|
24980
|
226710
|
2666
|
||||||||||
|
Zinc
|
1305
|
14490
|
14420
|
14435
|
14350
|
14350
|
14400
|
-140
|
-90
|
2910
|
9860
|
170
|
|
|
1306
|
14495
|
14445
|
14480
|
14335
|
14335
|
14415
|
-160
|
-80
|
4310
|
23220
|
-2160
|
||
|
1307
|
14510
|
14455
|
14490
|
14355
|
14355
|
14410
|
-155
|
-100
|
8306
|
81490
|
-2534
|
||
|
1308
|
14535
|
14455
|
14530
|
14360
|
14370
|
14445
|
-165
|
-90
|
43812
|
151966
|
1420
|
||
|
1309
|
14560
|
14510
|
14555
|
14410
|
14415
|
14470
|
-145
|
-90
|
35244
|
92834
|
8992
|
||
|
1310
|
14615
|
14555
|
14570
|
14430
|
14430
|
14515
|
-185
|
-100
|
2578
|
15588
|
954
|
||
|
1311
|
14640
|
14600
|
14620
|
14100
|
14100
|
14565
|
-540
|
-75
|
288
|
4134
|
154
|
||
|
1312
|
14670
|
14615
|
14615
|
14580
|
14585
|
14600
|
-85
|
-70
|
24
|
640
|
4
|
||
|
1401
|
14760
|
14720
|
14720
|
14615
|
14615
|
14675
|
-145
|
-85
|
24
|
306
|
12
|
||
|
1402
|
14800
|
14760
|
14760
|
14710
|
14710
|
14725
|
-90
|
-75
|
6
|
142
|
-2
|
||
|
1403
|
14890
|
14735
|
14735
|
14735
|
14735
|
14735
|
-155
|
-155
|
2
|
98
|
0
|
||
|
1404
|
14900
|
|
|
|
14800
|
14800
|
-100
|
-100
|
|
12
|
0
|
||
|
Total
|
97504
|
380290
|
7010
|
||||||||||
|
Gold
|
1305
|
284.88
|
|
|
|
284.88
|
284.88
|
0.00
|
0.00
|
|
|
0
|
|
|
1306
|
288.03
|
285.24
|
286.00
|
282.43
|
282.70
|
284.68
|
-5.33
|
-3.35
|
8478
|
13416
|
-1442
|
||
|
1307
|
287.49
|
284.89
|
285.57
|
280.59
|
283.23
|
284.52
|
-4.26
|
-2.97
|
54
|
56
|
0
|
||
|
1308
|
288.07
|
285.06
|
285.06
|
281.92
|
281.92
|
283.11
|
-6.15
|
-4.96
|
8
|
190
|
0
|
||
|
1309
|
287.50
|
282.51
|
285.55
|
282.00
|
282.00
|
283.92
|
-5.50
|
-3.58
|
184
|
434
|
2
|
||
|
1310
|
287.53
|
282.75
|
282.75
|
282.49
|
282.49
|
282.54
|
-5.04
|
-4.99
|
10
|
56
|
-4
|
||
|
1311
|
287.20
|
|
|
|
282.21
|
282.21
|
-4.99
|
-4.99
|
|
92
|
0
|
||
|
1312
|
287.28
|
283.98
|
285.24
|
281.51
|
281.82
|
283.79
|
-5.46
|
-3.49
|
96854
|
111232
|
1146
|
||
|
1401
|
287.46
|
284.99
|
285.96
|
283.93
|
284.44
|
285.14
|
-3.02
|
-2.32
|
28
|
52
|
-12
|
||
|
1402
|
288.64
|
286.50
|
286.50
|
282.60
|
282.60
|
284.69
|
-6.04
|
-3.95
|
10
|
8
|
2
|
||
|
1403
|
287.97
|
|
|
|
284.03
|
284.03
|
-3.94
|
-3.94
|
|
32
|
0
|
||
|
1404
|
287.66
|
285.71
|
286.70
|
283.40
|
283.40
|
286.08
|
-4.26
|
-1.58
|
32
|
48
|
4
|
||
|
Total
|
105658
|
125616
|
-304
|
||||||||||
豫公网安备41010502003434号