| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
53930
|
53730
|
53730
|
52750
|
52880
|
53200
|
-1050
|
-730
|
26802
|
40520
|
-4436
|
|
|
1307
|
53760
|
53700
|
53700
|
52480
|
52690
|
53000
|
-1070
|
-760
|
12472
|
61100
|
-756
|
||
|
1308
|
53610
|
53480
|
53480
|
52320
|
52460
|
52840
|
-1150
|
-770
|
36794
|
107134
|
-6932
|
||
|
1309
|
53480
|
53310
|
53330
|
52130
|
52350
|
52640
|
-1130
|
-840
|
796470
|
293710
|
10476
|
||
|
1310
|
53370
|
53210
|
53230
|
52060
|
52230
|
52590
|
-1140
|
-780
|
193512
|
146988
|
20504
|
||
|
1311
|
53330
|
53230
|
53230
|
52050
|
52190
|
52530
|
-1140
|
-800
|
25698
|
27992
|
2856
|
||
|
1312
|
53480
|
53050
|
53100
|
52040
|
52220
|
52510
|
-1260
|
-970
|
3730
|
12226
|
854
|
||
|
1401
|
53400
|
53100
|
53100
|
52080
|
52290
|
52480
|
-1110
|
-920
|
1046
|
4410
|
448
|
||
|
1402
|
53360
|
54220
|
54220
|
52150
|
52230
|
52540
|
-1130
|
-820
|
218
|
1352
|
6
|
||
|
1403
|
53250
|
53080
|
53080
|
52150
|
52150
|
52620
|
-1100
|
-630
|
76
|
1224
|
-4
|
||
|
1404
|
53540
|
52950
|
52950
|
52200
|
52260
|
52600
|
-1280
|
-940
|
108
|
1032
|
-2
|
||
|
1405
|
53520
|
52880
|
52890
|
52290
|
52390
|
52540
|
-1130
|
-980
|
60
|
52
|
46
|
||
|
Total
|
1096986
|
697740
|
23060
|
||||||||||
|
Aluminium
|
1306
|
14630
|
14650
|
14655
|
14630
|
14630
|
14645
|
0
|
15
|
4112
|
32706
|
-1634
|
|
|
1307
|
14630
|
14660
|
14665
|
14615
|
14620
|
14635
|
-10
|
5
|
2290
|
43788
|
-840
|
||
|
1308
|
14630
|
14675
|
14675
|
14610
|
14610
|
14625
|
-20
|
-5
|
5864
|
63296
|
-112
|
||
|
1309
|
14635
|
14660
|
14660
|
14615
|
14615
|
14630
|
-20
|
-5
|
5862
|
40472
|
1402
|
||
|
1310
|
14640
|
14660
|
14660
|
14620
|
14620
|
14640
|
-20
|
0
|
2302
|
12486
|
268
|
||
|
1311
|
14650
|
14670
|
14670
|
14640
|
14640
|
14640
|
-10
|
-10
|
34
|
7458
|
-2
|
||
|
1312
|
14670
|
14625
|
14710
|
14625
|
14690
|
14670
|
20
|
0
|
34
|
958
|
-4
|
||
|
1401
|
14695
|
14715
|
14715
|
14705
|
14705
|
14705
|
10
|
10
|
12
|
210
|
8
|
||
|
1402
|
14680
|
|
|
|
14680
|
14680
|
0
|
0
|
|
98
|
0
|
||
|
1403
|
14715
|
|
|
|
14715
|
14715
|
0
|
0
|
|
18
|
0
|
||
|
1404
|
14720
|
14735
|
14735
|
14735
|
14735
|
14735
|
15
|
15
|
2
|
12
|
2
|
||
|
1405
|
14855
|
14775
|
14775
|
14775
|
14775
|
14775
|
-80
|
-80
|
2
|
10
|
0
|
||
|
Total
|
20514
|
201512
|
-912
|
||||||||||
|
Zinc
|
1306
|
14475
|
14425
|
14440
|
14365
|
14385
|
14405
|
-90
|
-70
|
2358
|
16340
|
-510
|
|
|
1307
|
14465
|
14495
|
14495
|
14370
|
14405
|
14410
|
-60
|
-55
|
8522
|
63860
|
-3706
|
||
|
1308
|
14490
|
14505
|
14505
|
14385
|
14415
|
14440
|
-75
|
-50
|
21518
|
126838
|
-6524
|
||
|
1309
|
14525
|
14530
|
14545
|
14415
|
14445
|
14470
|
-80
|
-55
|
81354
|
151760
|
4086
|
||
|
1310
|
14565
|
14600
|
14600
|
14460
|
14490
|
14500
|
-75
|
-65
|
10348
|
28796
|
3996
|
||
|
1311
|
14590
|
14670
|
14670
|
14500
|
14550
|
14550
|
-40
|
-40
|
284
|
6160
|
-72
|
||
|
1312
|
14650
|
14610
|
14625
|
14550
|
14580
|
14600
|
-70
|
-50
|
300
|
1258
|
104
|
||
|
1401
|
14700
|
14730
|
14730
|
14600
|
14600
|
14655
|
-100
|
-45
|
62
|
336
|
32
|
||
|
1402
|
14710
|
|
|
|
14705
|
14705
|
-5
|
-5
|
|
144
|
0
|
||
|
1403
|
14780
|
14780
|
14780
|
14680
|
14680
|
14750
|
-100
|
-30
|
16
|
114
|
8
|
||
|
1404
|
14760
|
14735
|
14735
|
14735
|
14735
|
14735
|
-25
|
-25
|
2
|
20
|
-2
|
||
|
1405
|
14800
|
|
|
|
14800
|
14800
|
0
|
0
|
|
|
0
|
||
|
Total
|
124764
|
395626
|
-2588
|
||||||||||
|
Gold
|
1306
|
280.09
|
276.65
|
279.99
|
275.25
|
279.11
|
277.42
|
-0.98
|
-2.67
|
3916
|
7492
|
-428
|
|
|
1307
|
280.40
|
278.00
|
278.00
|
278.00
|
278.00
|
278.00
|
-2.40
|
-2.40
|
2
|
58
|
0
|
||
|
1308
|
278.54
|
274.44
|
277.55
|
273.34
|
277.55
|
275.18
|
-0.99
|
-3.36
|
32
|
156
|
0
|
||
|
1309
|
277.55
|
274.24
|
276.35
|
272.84
|
275.87
|
274.36
|
-1.68
|
-3.19
|
286
|
412
|
28
|
||
|
1310
|
276.57
|
273.83
|
278.04
|
273.83
|
278.04
|
276.98
|
1.47
|
0.41
|
8
|
62
|
4
|
||
|
1311
|
277.41
|
|
|
|
277.82
|
277.82
|
0.41
|
0.41
|
|
92
|
0
|
||
|
1312
|
277.19
|
273.52
|
276.62
|
272.40
|
276.23
|
274.47
|
-0.96
|
-2.72
|
127236
|
110984
|
1550
|
||
|
1401
|
277.39
|
274.00
|
277.42
|
273.75
|
276.40
|
275.69
|
-0.99
|
-1.70
|
32
|
76
|
4
|
||
|
1402
|
276.92
|
|
|
|
275.22
|
275.22
|
-1.70
|
-1.70
|
|
4
|
0
|
||
|
1403
|
277.49
|
|
|
|
275.79
|
275.79
|
-1.70
|
-1.70
|
|
34
|
0
|
||
|
1404
|
278.92
|
274.61
|
275.43
|
274.61
|
275.20
|
275.08
|
-3.72
|
-3.84
|
6
|
46
|
0
|
||
|
1405
|
277.64
|
|
|
|
273.81
|
273.81
|
-3.83
|
-3.83
|
|
4
|
0
|
||
|
Total
|
131518
|
119420
|
1158
|
||||||||||
豫公网安备41010502003434号