| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
53320
|
53060
|
53240
|
52860
|
53050
|
53030
|
-270
|
-290
|
12072
|
39868
|
-584
|
|
|
1307
|
53080
|
52820
|
52980
|
52570
|
52880
|
52780
|
-200
|
-300
|
7640
|
60378
|
408
|
||
|
1308
|
52920
|
52730
|
52830
|
52380
|
52680
|
52600
|
-240
|
-320
|
19926
|
105482
|
84
|
||
|
1309
|
52750
|
52550
|
52680
|
52230
|
52510
|
52440
|
-240
|
-310
|
438730
|
276706
|
3406
|
||
|
1310
|
52660
|
52400
|
52590
|
52170
|
52400
|
52360
|
-260
|
-300
|
148112
|
159332
|
10218
|
||
|
1311
|
52620
|
52480
|
52550
|
52140
|
52350
|
52310
|
-270
|
-310
|
12512
|
29758
|
1276
|
||
|
1312
|
52680
|
52400
|
52500
|
52100
|
52400
|
52320
|
-280
|
-360
|
2786
|
13858
|
632
|
||
|
1401
|
52690
|
52500
|
52500
|
52150
|
52440
|
52350
|
-250
|
-340
|
208
|
4794
|
6
|
||
|
1402
|
52680
|
51690
|
52520
|
51690
|
52520
|
52390
|
-160
|
-290
|
134
|
1410
|
42
|
||
|
1403
|
52770
|
52510
|
52510
|
52230
|
52450
|
52470
|
-320
|
-300
|
88
|
1288
|
56
|
||
|
1404
|
52650
|
52420
|
52510
|
52260
|
52470
|
52440
|
-180
|
-210
|
48
|
1052
|
6
|
||
|
1405
|
52830
|
52540
|
52560
|
52390
|
52560
|
52500
|
-270
|
-330
|
28
|
100
|
8
|
||
|
Total
|
|
|
|
|
|
|
|
|
642284
|
694026
|
15558
|
||
|
Aluminium
|
1306
|
14655
|
14640
|
14700
|
14640
|
14655
|
14660
|
0
|
5
|
4758
|
29894
|
-1432
|
|
|
1307
|
14635
|
14635
|
14660
|
14620
|
14620
|
14640
|
-15
|
5
|
2406
|
43480
|
-634
|
||
|
1308
|
14630
|
14625
|
14650
|
14600
|
14615
|
14620
|
-15
|
-10
|
3288
|
62274
|
-688
|
||
|
1309
|
14640
|
14620
|
14660
|
14600
|
14610
|
14625
|
-30
|
-15
|
5690
|
44466
|
2276
|
||
|
1310
|
14645
|
14635
|
14660
|
14595
|
14615
|
14615
|
-30
|
-30
|
2718
|
15468
|
1864
|
||
|
1311
|
14650
|
14655
|
14670
|
14610
|
14610
|
14635
|
-40
|
-15
|
262
|
7658
|
198
|
||
|
1312
|
14675
|
14660
|
14660
|
14630
|
14630
|
14650
|
-45
|
-25
|
336
|
1412
|
194
|
||
|
1401
|
14705
|
14660
|
14660
|
14645
|
14645
|
14655
|
-60
|
-50
|
12
|
248
|
10
|
||
|
1402
|
14680
|
14675
|
14675
|
14675
|
14675
|
14675
|
-5
|
-5
|
10
|
98
|
0
|
||
|
1403
|
14715
|
14695
|
14695
|
14685
|
14695
|
14690
|
-20
|
-25
|
32
|
50
|
32
|
||
|
1404
|
14735
|
14760
|
14760
|
14735
|
14735
|
14740
|
0
|
5
|
16
|
28
|
16
|
||
|
1405
|
14775
|
14785
|
14785
|
14745
|
14745
|
14765
|
-30
|
-10
|
14
|
24
|
14
|
||
|
Total
|
|
|
|
|
|
|
|
|
19542
|
205100
|
1850
|
||
|
Zinc
|
1306
|
14490
|
14460
|
14490
|
14420
|
14480
|
14470
|
-10
|
-20
|
1158
|
15586
|
-384
|
|
|
1307
|
14495
|
14455
|
14505
|
14430
|
14490
|
14475
|
-5
|
-20
|
5552
|
57406
|
-2506
|
||
|
1308
|
14515
|
14470
|
14530
|
14445
|
14515
|
14495
|
0
|
-20
|
11558
|
117892
|
-2108
|
||
|
1309
|
14550
|
14500
|
14575
|
14480
|
14550
|
14535
|
0
|
-15
|
52216
|
153106
|
2078
|
||
|
1310
|
14585
|
14575
|
14615
|
14520
|
14590
|
14580
|
5
|
-5
|
7920
|
32174
|
3366
|
||
|
1311
|
14615
|
14595
|
14640
|
14595
|
14625
|
14625
|
10
|
10
|
158
|
6686
|
2
|
||
|
1312
|
14665
|
14645
|
14690
|
14615
|
14685
|
14670
|
20
|
5
|
486
|
1590
|
326
|
||
|
1401
|
14685
|
|
|
|
14685
|
14685
|
0
|
0
|
|
334
|
0
|
||
|
1402
|
14765
|
|
|
|
14765
|
14765
|
0
|
0
|
|
144
|
0
|
||
|
1403
|
14830
|
|
|
|
14830
|
14830
|
0
|
0
|
|
138
|
0
|
||
|
1404
|
14800
|
14845
|
14845
|
14845
|
14845
|
14845
|
45
|
45
|
2
|
20
|
0
|
||
|
1405
|
14800
|
|
|
|
14800
|
14800
|
0
|
0
|
|
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
79050
|
385076
|
774
|
||
|
Gold
|
1306
|
280.41
|
278.44
|
280.50
|
278.44
|
279.92
|
279.85
|
-0.49
|
-0.56
|
1854
|
6806
|
-138
|
|
|
1307
|
279.14
|
279.23
|
280.60
|
279.23
|
279.97
|
279.94
|
0.83
|
0.80
|
18
|
56
|
0
|
||
|
1308
|
279.42
|
278.25
|
280.45
|
278.25
|
280.45
|
279.39
|
1.03
|
-0.03
|
8
|
156
|
-4
|
||
|
1309
|
278.47
|
277.33
|
278.97
|
277.05
|
278.87
|
278.26
|
0.40
|
-0.21
|
114
|
388
|
-2
|
||
|
1310
|
279.57
|
278.48
|
280.15
|
278.48
|
280.15
|
278.91
|
0.58
|
-0.66
|
32
|
66
|
2
|
||
|
1311
|
280.42
|
|
|
|
280.42
|
280.42
|
0.00
|
0.00
|
|
92
|
0
|
||
|
1312
|
278.81
|
277.04
|
279.55
|
277.04
|
279.32
|
278.70
|
0.51
|
-0.11
|
57426
|
107220
|
-1720
|
||
|
1401
|
279.60
|
279.39
|
280.31
|
279.35
|
280.23
|
280.02
|
0.63
|
0.42
|
38
|
96
|
-4
|
||
|
1402
|
279.13
|
|
|
|
279.13
|
279.13
|
0.00
|
0.00
|
|
4
|
0
|
||
|
1403
|
279.71
|
278.70
|
278.90
|
278.70
|
278.90
|
278.80
|
-0.81
|
-0.91
|
4
|
30
|
-4
|
||
|
1404
|
280.12
|
280.66
|
280.99
|
280.50
|
280.99
|
280.86
|
0.87
|
0.74
|
18
|
50
|
-4
|
||
|
1405
|
278.83
|
279.07
|
279.07
|
279.05
|
279.05
|
279.06
|
0.22
|
0.23
|
4
|
6
|
2
|
||
|
Total
|
|
|
|
|
|
|
|
|
59516
|
114970
|
-1872
|
||
豫公网安备41010502003434号