| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
52910
|
53140
|
53480
|
52870
|
52900
|
53230
|
-10
|
320
|
16076
|
33076
|
-2990
|
|
|
1307
|
52640
|
53000
|
53300
|
52660
|
52700
|
53040
|
60
|
400
|
20244
|
55934
|
-4206
|
||
|
1308
|
52490
|
52680
|
53100
|
52430
|
52450
|
52810
|
-40
|
320
|
20112
|
104328
|
-286
|
||
|
1309
|
52300
|
52510
|
52950
|
52230
|
52290
|
52620
|
-10
|
320
|
517290
|
263848
|
-21088
|
||
|
1310
|
52210
|
52370
|
52850
|
52100
|
52120
|
52510
|
-90
|
300
|
202392
|
175460
|
7404
|
||
|
1311
|
52180
|
52410
|
52790
|
52050
|
52100
|
52480
|
-80
|
300
|
17984
|
33688
|
1830
|
||
|
1312
|
52140
|
52400
|
52750
|
52010
|
52060
|
52480
|
-80
|
340
|
6946
|
16054
|
1396
|
||
|
1401
|
52230
|
52420
|
52840
|
52100
|
52100
|
52570
|
-130
|
340
|
1080
|
5922
|
256
|
||
|
1402
|
52160
|
52600
|
52830
|
52150
|
52150
|
52600
|
-10
|
440
|
334
|
1738
|
164
|
||
|
1403
|
52230
|
52430
|
52890
|
52200
|
52200
|
52510
|
-30
|
280
|
60
|
1292
|
4
|
||
|
1404
|
52120
|
52710
|
52900
|
52270
|
52270
|
52710
|
150
|
590
|
78
|
1020
|
-10
|
||
|
1405
|
52260
|
52750
|
52900
|
52300
|
52300
|
52750
|
40
|
490
|
138
|
330
|
82
|
||
|
Total
|
802734
|
692690
|
-17444
|
||||||||||
|
Aluminium
|
1306
|
14645
|
14660
|
14700
|
14660
|
14700
|
14675
|
55
|
30
|
3662
|
24248
|
-2086
|
|
|
1307
|
14620
|
14630
|
14665
|
14630
|
14660
|
14650
|
40
|
30
|
4002
|
41542
|
-1086
|
||
|
1308
|
14600
|
14600
|
14650
|
14600
|
14640
|
14635
|
40
|
35
|
5154
|
58324
|
-2852
|
||
|
1309
|
14595
|
14615
|
14640
|
14595
|
14640
|
14625
|
45
|
30
|
5020
|
45772
|
-58
|
||
|
1310
|
14595
|
14600
|
14640
|
14600
|
14635
|
14625
|
40
|
30
|
1320
|
17952
|
342
|
||
|
1311
|
14595
|
14610
|
14650
|
14610
|
14650
|
14630
|
55
|
35
|
130
|
8358
|
56
|
||
|
1312
|
14615
|
14635
|
14675
|
14635
|
14675
|
14655
|
60
|
40
|
86
|
1592
|
34
|
||
|
1401
|
14640
|
14685
|
14685
|
14660
|
14660
|
14660
|
20
|
20
|
24
|
226
|
-18
|
||
|
1402
|
14670
|
|
|
|
14670
|
14670
|
0
|
0
|
|
98
|
0
|
||
|
1403
|
14690
|
|
|
|
14690
|
14690
|
0
|
0
|
|
50
|
0
|
||
|
1404
|
14740
|
|
|
|
14740
|
14740
|
0
|
0
|
|
28
|
0
|
||
|
1405
|
14730
|
|
|
|
14730
|
14730
|
0
|
0
|
|
34
|
0
|
||
|
Total
|
19398
|
198224
|
-5668
|
||||||||||
|
Zinc
|
1306
|
14475
|
14475
|
14535
|
14475
|
14480
|
14515
|
5
|
40
|
1846
|
15110
|
-728
|
|
|
1307
|
14485
|
14485
|
14540
|
14465
|
14465
|
14520
|
-20
|
35
|
7104
|
50492
|
-3732
|
||
|
1308
|
14505
|
14510
|
14565
|
14480
|
14490
|
14530
|
-15
|
25
|
11686
|
115228
|
-946
|
||
|
1309
|
14545
|
14565
|
14620
|
14510
|
14520
|
14575
|
-25
|
30
|
61668
|
159030
|
4024
|
||
|
1310
|
14585
|
14620
|
14645
|
14550
|
14565
|
14615
|
-20
|
30
|
7774
|
37094
|
1186
|
||
|
1311
|
14630
|
14680
|
14680
|
14600
|
14600
|
14655
|
-30
|
25
|
66
|
6870
|
6
|
||
|
1312
|
14670
|
14725
|
14730
|
14665
|
14665
|
14700
|
-5
|
30
|
78
|
1716
|
48
|
||
|
1401
|
14715
|
|
|
|
14715
|
14715
|
0
|
0
|
|
334
|
0
|
||
|
1402
|
14765
|
|
|
|
14765
|
14765
|
0
|
0
|
|
144
|
0
|
||
|
1403
|
14830
|
14870
|
14870
|
14835
|
14835
|
14850
|
5
|
20
|
4
|
138
|
0
|
||
|
1404
|
14845
|
|
|
|
14845
|
14845
|
0
|
0
|
|
20
|
0
|
||
|
1405
|
14800
|
|
|
|
14800
|
14800
|
0
|
0
|
|
|
0
|
||
|
Total
|
90226
|
386176
|
-142
|
||||||||||
|
Gold
|
1306
|
279.67
|
279.50
|
279.82
|
277.60
|
277.90
|
278.63
|
-1.77
|
-1.04
|
3972
|
5160
|
-1070
|
|
|
1307
|
279.76
|
278.84
|
278.84
|
278.84
|
278.84
|
278.84
|
-0.92
|
-0.92
|
2
|
56
|
0
|
||
|
1308
|
278.61
|
278.34
|
278.40
|
278.34
|
278.40
|
278.37
|
-0.21
|
-0.24
|
4
|
150
|
-2
|
||
|
1309
|
278.00
|
277.78
|
278.25
|
277.00
|
277.35
|
277.51
|
-0.65
|
-0.49
|
122
|
372
|
2
|
||
|
1310
|
279.19
|
278.65
|
278.70
|
278.65
|
278.70
|
278.67
|
-0.49
|
-0.52
|
4
|
68
|
4
|
||
|
1311
|
280.70
|
|
|
|
280.18
|
280.18
|
-0.52
|
-0.52
|
|
92
|
0
|
||
|
1312
|
278.48
|
277.79
|
278.79
|
276.65
|
277.46
|
277.75
|
-1.02
|
-0.73
|
84464
|
108914
|
3752
|
||
|
1401
|
279.27
|
279.25
|
280.04
|
278.40
|
278.49
|
279.11
|
-0.78
|
-0.16
|
76
|
114
|
22
|
||
|
1402
|
278.38
|
|
|
|
278.22
|
278.22
|
-0.16
|
-0.16
|
|
4
|
0
|
||
|
1403
|
278.05
|
278.89
|
278.89
|
278.89
|
278.89
|
278.89
|
0.84
|
0.84
|
2
|
30
|
0
|
||
|
1404
|
279.51
|
279.34
|
279.78
|
278.86
|
278.86
|
279.44
|
-0.65
|
-0.07
|
8
|
48
|
-2
|
||
|
1405
|
279.79
|
|
|
|
279.71
|
279.71
|
-0.08
|
-0.08
|
|
8
|
0
|
||
|
Total
|
88654
|
115016
|
2706
|
||||||||||
豫公网安备41010502003434号