| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
53110
|
53630
|
53910
|
53530
|
53900
|
53720
|
790
|
610
|
22018
|
47246
|
-3894
|
|
|
1307
|
52950
|
53460
|
53730
|
53340
|
53710
|
53550
|
760
|
600
|
10642
|
62964
|
-1870
|
||
|
1308
|
52800
|
53300
|
53610
|
53190
|
53560
|
53380
|
760
|
580
|
35230
|
114182
|
-3032
|
||
|
1309
|
52640
|
53150
|
53480
|
53010
|
53420
|
53230
|
780
|
590
|
602402
|
274084
|
-9788
|
||
|
1310
|
52530
|
53080
|
53380
|
52920
|
53350
|
53140
|
820
|
610
|
153080
|
125228
|
-4004
|
||
|
1311
|
52480
|
53100
|
53320
|
52870
|
53190
|
53100
|
710
|
620
|
13376
|
23868
|
1206
|
||
|
1312
|
52480
|
53100
|
53340
|
52870
|
53290
|
53140
|
810
|
660
|
3202
|
11712
|
136
|
||
|
1401
|
52490
|
53000
|
53350
|
52890
|
53200
|
53080
|
710
|
590
|
428
|
4016
|
64
|
||
|
1402
|
52530
|
52970
|
53320
|
52970
|
53280
|
53090
|
750
|
560
|
122
|
1356
|
-12
|
||
|
1403
|
52540
|
53070
|
53330
|
52950
|
53160
|
53080
|
620
|
540
|
48
|
1234
|
-22
|
||
|
1404
|
52530
|
52980
|
53290
|
52980
|
53290
|
53130
|
760
|
600
|
64
|
1030
|
22
|
||
|
1405
|
52600
|
|
|
|
52600
|
52600
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
840612
|
666922
|
-21194
|
||||||||||
|
Aluminium
|
1306
|
14555
|
14580
|
14615
|
14575
|
14615
|
14585
|
60
|
30
|
2612
|
35964
|
-1086
|
|
|
1307
|
14550
|
14560
|
14600
|
14560
|
14600
|
14585
|
50
|
35
|
2622
|
44654
|
-980
|
||
|
1308
|
14545
|
14580
|
14610
|
14570
|
14600
|
14585
|
55
|
40
|
4080
|
65550
|
-734
|
||
|
1309
|
14555
|
14590
|
14615
|
14580
|
14610
|
14595
|
55
|
40
|
3272
|
38076
|
482
|
||
|
1310
|
14560
|
14595
|
14620
|
14590
|
14620
|
14600
|
60
|
40
|
1242
|
12276
|
-12
|
||
|
1311
|
14580
|
14595
|
14615
|
14595
|
14615
|
14610
|
35
|
30
|
16
|
7458
|
2
|
||
|
1312
|
14590
|
14560
|
14695
|
14560
|
14625
|
14640
|
35
|
50
|
72
|
950
|
22
|
||
|
1401
|
14595
|
|
|
|
14595
|
14595
|
0
|
0
|
|
198
|
0
|
||
|
1402
|
14680
|
|
|
|
14680
|
14680
|
0
|
0
|
|
98
|
0
|
||
|
1403
|
14715
|
|
|
|
14715
|
14715
|
0
|
0
|
|
18
|
0
|
||
|
1404
|
14720
|
|
|
|
14720
|
14720
|
0
|
0
|
|
10
|
0
|
||
|
1405
|
14785
|
|
|
|
14785
|
14785
|
0
|
0
|
|
|
0
|
||
|
Total
|
13916
|
205252
|
-2306
|
||||||||||
|
Zinc
|
1306
|
14325
|
14410
|
14435
|
14375
|
14405
|
14415
|
80
|
90
|
4302
|
18832
|
-1198
|
|
|
1307
|
14335
|
14385
|
14475
|
14375
|
14420
|
14420
|
85
|
85
|
7820
|
69824
|
-2000
|
||
|
1308
|
14360
|
14495
|
14495
|
14400
|
14455
|
14450
|
95
|
90
|
29658
|
136280
|
-7948
|
||
|
1309
|
14395
|
14510
|
14530
|
14435
|
14490
|
14485
|
95
|
90
|
77112
|
140158
|
1046
|
||
|
1310
|
14430
|
14535
|
14560
|
14475
|
14535
|
14520
|
105
|
90
|
6552
|
22244
|
1040
|
||
|
1311
|
14480
|
14545
|
14590
|
14515
|
14565
|
14555
|
85
|
75
|
1444
|
6234
|
1152
|
||
|
1312
|
14495
|
14630
|
14655
|
14590
|
14590
|
14610
|
95
|
115
|
182
|
1090
|
-60
|
||
|
1401
|
14570
|
14645
|
14715
|
14630
|
14630
|
14660
|
60
|
90
|
12
|
306
|
-6
|
||
|
1402
|
14600
|
|
|
|
14600
|
14600
|
0
|
0
|
|
140
|
0
|
||
|
1403
|
14640
|
14780
|
14780
|
14780
|
14780
|
14780
|
140
|
140
|
2
|
106
|
0
|
||
|
1404
|
14700
|
|
|
|
14700
|
14700
|
0
|
0
|
|
22
|
0
|
||
|
1405
|
14800
|
|
|
|
14800
|
14800
|
0
|
0
|
|
|
0
|
||
|
Total
|
127084
|
395236
|
-7974
|
||||||||||
|
Gold
|
1306
|
272.92
|
282.40
|
283.98
|
279.59
|
281.88
|
281.60
|
8.96
|
8.68
|
4746
|
8004
|
-782
|
|
|
1307
|
269.50
|
280.95
|
281.20
|
278.98
|
281.03
|
280.40
|
11.53
|
10.90
|
18
|
58
|
-2
|
||
|
1308
|
271.27
|
280.00
|
281.50
|
278.24
|
281.00
|
278.98
|
9.73
|
7.71
|
138
|
164
|
-28
|
||
|
1309
|
270.81
|
280.00
|
281.30
|
277.97
|
279.98
|
279.34
|
9.17
|
8.53
|
488
|
378
|
-138
|
||
|
1310
|
269.47
|
278.44
|
281.46
|
277.53
|
277.86
|
278.35
|
8.39
|
8.88
|
20
|
58
|
0
|
||
|
1311
|
270.00
|
|
|
|
278.90
|
278.90
|
8.90
|
8.90
|
|
92
|
0
|
||
|
1312
|
269.64
|
279.99
|
280.88
|
276.66
|
279.51
|
278.77
|
9.87
|
9.13
|
146816
|
110018
|
-13290
|
||
|
1401
|
270.45
|
278.40
|
280.77
|
277.47
|
280.48
|
278.79
|
10.03
|
8.34
|
64
|
76
|
10
|
||
|
1402
|
269.99
|
|
|
|
278.32
|
278.32
|
8.33
|
8.33
|
|
4
|
0
|
||
|
1403
|
268.30
|
278.67
|
279.37
|
278.64
|
279.37
|
278.89
|
11.07
|
10.59
|
6
|
34
|
2
|
||
|
1404
|
272.74
|
279.77
|
282.00
|
279.00
|
281.30
|
280.12
|
8.56
|
7.38
|
24
|
46
|
0
|
||
|
1405
|
270.33
|
|
|
|
277.64
|
277.64
|
7.31
|
7.31
|
|
4
|
0
|
||
|
Total
|
152320 | 118936 | -14228 | ||||||||||
豫公网安备41010502003434号