| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
52860
|
53440
|
53610
|
53150
|
53430
|
53360
|
570
|
500
|
15658
|
26572
|
-1786
|
|
|
1307
|
52610
|
53210
|
53380
|
52910
|
53110
|
53130
|
500
|
520
|
7596
|
53820
|
-1074
|
||
|
1308
|
52370
|
52920
|
53200
|
52720
|
52890
|
52940
|
520
|
570
|
12490
|
99146
|
-2122
|
||
|
1309
|
52220
|
52790
|
53050
|
52520
|
52720
|
52760
|
500
|
540
|
415890
|
241966
|
-11316
|
||
|
1310
|
52080
|
52620
|
52900
|
52390
|
52590
|
52630
|
510
|
550
|
199740
|
183060
|
-4708
|
||
|
1311
|
52010
|
52590
|
52850
|
52340
|
52500
|
52570
|
490
|
560
|
18966
|
38306
|
610
|
||
|
1312
|
52020
|
52580
|
52850
|
52330
|
52500
|
52560
|
480
|
540
|
3930
|
17008
|
68
|
||
|
1401
|
52080
|
52600
|
52830
|
52370
|
52530
|
52580
|
450
|
500
|
670
|
6056
|
10
|
||
|
1402
|
52100
|
52820
|
52820
|
52450
|
52510
|
52640
|
410
|
540
|
42
|
1750
|
-10
|
||
|
1403
|
52120
|
52800
|
52800
|
52450
|
52450
|
52600
|
330
|
480
|
8
|
1304
|
0
|
||
|
1404
|
52130
|
52800
|
52800
|
52490
|
52560
|
52590
|
430
|
460
|
46
|
1018
|
-2
|
||
|
1405
|
52270
|
52850
|
52850
|
52460
|
52680
|
52610
|
410
|
340
|
18
|
348
|
8
|
||
|
Total
|
675054
|
670354
|
-20322
|
||||||||||
|
Aluminium
|
1306
|
14690
|
14830
|
14840
|
14735
|
14840
|
14780
|
150
|
90
|
6354
|
19002
|
-2974
|
|
|
1307
|
14675
|
14780
|
14815
|
14730
|
14805
|
14755
|
130
|
80
|
5682
|
38266
|
-2124
|
||
|
1308
|
14665
|
14750
|
14830
|
14740
|
14830
|
14770
|
165
|
105
|
11372
|
51592
|
-4474
|
||
|
1309
|
14665
|
14770
|
14845
|
14745
|
14840
|
14780
|
175
|
115
|
12216
|
47146
|
540
|
||
|
1310
|
14665
|
14740
|
14870
|
14740
|
14860
|
14795
|
195
|
130
|
10962
|
21876
|
3122
|
||
|
1311
|
14675
|
14780
|
14865
|
14780
|
14865
|
14815
|
190
|
140
|
306
|
8432
|
18
|
||
|
1312
|
14680
|
14790
|
14880
|
14790
|
14860
|
14825
|
180
|
145
|
138
|
1540
|
26
|
||
|
1401
|
14700
|
14815
|
14840
|
14815
|
14840
|
14825
|
140
|
125
|
6
|
224
|
-2
|
||
|
1402
|
14670
|
|
|
|
14795
|
14795
|
125
|
125
|
|
98
|
0
|
||
|
1403
|
14760
|
14860
|
14895
|
14855
|
14895
|
14860
|
135
|
100
|
14
|
48
|
0
|
||
|
1404
|
14760
|
|
|
|
14860
|
14860
|
100
|
100
|
|
30
|
0
|
||
|
1405
|
14840
|
14930
|
14930
|
14930
|
14930
|
14930
|
90
|
90
|
2
|
46
|
0
|
||
|
Total
|
47052
|
188300
|
-5868
|
||||||||||
|
Zinc
|
1306
|
14585
|
14725
|
14760
|
14660
|
14715
|
14715
|
130
|
130
|
4724
|
16420
|
904
|
|
|
1307
|
14580
|
14680
|
14770
|
14675
|
14710
|
14710
|
130
|
130
|
9858
|
40442
|
-3636
|
||
|
1308
|
14595
|
14740
|
14790
|
14685
|
14720
|
14730
|
125
|
135
|
20552
|
101994
|
-8212
|
||
|
1309
|
14645
|
14780
|
14845
|
14730
|
14760
|
14775
|
115
|
130
|
88426
|
170328
|
-8
|
||
|
1310
|
14685
|
14800
|
14880
|
14775
|
14800
|
14820
|
115
|
135
|
23684
|
49320
|
7462
|
||
|
1311
|
14715
|
14900
|
14915
|
14815
|
14830
|
14835
|
115
|
120
|
780
|
8188
|
26
|
||
|
1312
|
14775
|
14865
|
14930
|
14860
|
14890
|
14880
|
115
|
105
|
372
|
2042
|
202
|
||
|
1401
|
14785
|
14985
|
14985
|
14905
|
14905
|
14925
|
120
|
140
|
22
|
338
|
4
|
||
|
1402
|
14765
|
14940
|
14940
|
14940
|
14940
|
14940
|
175
|
175
|
14
|
144
|
0
|
||
|
1403
|
14850
|
14990
|
15020
|
14960
|
15020
|
14990
|
170
|
140
|
6
|
138
|
0
|
||
|
1404
|
14845
|
15000
|
15000
|
15000
|
15000
|
15000
|
155
|
155
|
2
|
18
|
-2
|
||
|
1405
|
14800
|
|
|
|
14800
|
14800
|
0
|
0
|
|
|
0
|
||
|
Total
|
148440
|
389372
|
-3260
|
||||||||||
|
Gold
|
1306
|
280.76
|
283.47
|
285.27
|
281.00
|
283.77
|
283.91
|
3.01
|
3.15
|
3574
|
2882
|
-1402
|
|
|
1307
|
280.87
|
284.88
|
284.88
|
283.78
|
283.96
|
284.20
|
3.09
|
3.33
|
6
|
52
|
-2
|
||
|
1308
|
280.70
|
284.93
|
284.93
|
283.60
|
283.67
|
284.43
|
2.97
|
3.73
|
24
|
148
|
2
|
||
|
1309
|
280.55
|
282.97
|
284.29
|
282.42
|
283.16
|
283.55
|
2.61
|
3.00
|
146
|
358
|
-2
|
||
|
1310
|
282.44
|
284.61
|
284.76
|
283.35
|
283.90
|
284.26
|
1.46
|
1.82
|
586
|
116
|
-374
|
||
|
1311
|
280.13
|
284.98
|
284.98
|
283.83
|
284.50
|
284.36
|
4.37
|
4.23
|
50
|
90
|
-4
|
||
|
1312
|
280.59
|
283.11
|
284.68
|
282.88
|
283.57
|
283.75
|
2.98
|
3.16
|
66136
|
109442
|
-2576
|
||
|
1401
|
281.08
|
285.07
|
285.32
|
284.27
|
284.27
|
284.91
|
3.19
|
3.83
|
8
|
104
|
2
|
||
|
1402
|
279.63
|
|
|
|
283.44
|
283.44
|
3.81
|
3.81
|
|
6
|
0
|
||
|
1403
|
280.31
|
|
|
|
284.13
|
284.13
|
3.82
|
3.82
|
|
30
|
0
|
||
|
1404
|
283.75
|
284.26
|
286.05
|
284.26
|
285.54
|
284.95
|
1.79
|
1.20
|
16
|
44
|
-2
|
||
|
1405
|
280.03
|
|
|
|
281.22
|
281.22
|
1.19
|
1.19
|
|
8
|
0
|
||
|
Total
|
70546
|
113280
|
-4358
|
||||||||||
豫公网安备41010502003434号