| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
53580
|
53800
|
54040
|
53750
|
54040
|
53860
|
460
|
280
|
11610
|
25650
|
-380
|
|
|
1307
|
53380
|
53600
|
53850
|
53560
|
53840
|
53690
|
460
|
310
|
11976
|
53938
|
42
|
||
|
1308
|
53190
|
53540
|
53750
|
53390
|
53740
|
53550
|
550
|
360
|
13104
|
96206
|
1128
|
||
|
1309
|
53060
|
53350
|
53650
|
53250
|
53640
|
53430
|
580
|
370
|
203298
|
204080
|
-11154
|
||
|
1310
|
52950
|
53210
|
53550
|
53130
|
53520
|
53310
|
570
|
360
|
325556
|
209562
|
12002
|
||
|
1311
|
52900
|
53190
|
53500
|
53080
|
53470
|
53260
|
570
|
360
|
20254
|
41938
|
4
|
||
|
1312
|
52890
|
53120
|
53490
|
53090
|
53450
|
53250
|
560
|
360
|
5536
|
17020
|
-610
|
||
|
1401
|
52940
|
53240
|
53500
|
53110
|
53500
|
53260
|
560
|
320
|
286
|
6042
|
38
|
||
|
1402
|
52910
|
53230
|
53500
|
53200
|
53490
|
53340
|
580
|
430
|
92
|
1734
|
-8
|
||
|
1403
|
52940
|
53240
|
53500
|
53240
|
53500
|
53370
|
560
|
430
|
20
|
1296
|
-4
|
||
|
1404
|
52970
|
53350
|
53630
|
53200
|
53630
|
53370
|
660
|
400
|
178
|
1162
|
140
|
||
|
1405
|
52970
|
53350
|
53640
|
53290
|
53640
|
53420
|
670
|
450
|
38
|
378
|
-2
|
||
|
Total
|
591948
|
659006
|
1196
|
||||||||||
|
Aluminium
|
1306
|
14790
|
14840
|
14900
|
14840
|
14900
|
14865
|
110
|
75
|
5510
|
14360
|
-1120
|
|
|
1307
|
14820
|
14870
|
14930
|
14855
|
14930
|
14885
|
110
|
65
|
7376
|
31308
|
-3048
|
||
|
1308
|
14840
|
14895
|
14960
|
14875
|
14960
|
14895
|
120
|
55
|
13580
|
42536
|
-5472
|
||
|
1309
|
14855
|
14895
|
14975
|
14870
|
14970
|
14910
|
115
|
55
|
13800
|
47558
|
-1194
|
||
|
1310
|
14855
|
14920
|
14990
|
14880
|
14990
|
14925
|
135
|
70
|
9142
|
25454
|
2072
|
||
|
1311
|
14870
|
14910
|
15000
|
14900
|
15000
|
14960
|
130
|
90
|
112
|
8100
|
-82
|
||
|
1312
|
14885
|
14960
|
14985
|
14960
|
14980
|
14980
|
95
|
95
|
14
|
1918
|
8
|
||
|
1401
|
14935
|
14955
|
15060
|
14955
|
15060
|
14970
|
125
|
35
|
16
|
304
|
4
|
||
|
1402
|
14930
|
14955
|
15025
|
14955
|
15015
|
15005
|
85
|
75
|
12
|
106
|
6
|
||
|
1403
|
15010
|
15195
|
15195
|
15040
|
15060
|
15100
|
50
|
90
|
12
|
42
|
-4
|
||
|
1404
|
14985
|
|
|
|
14985
|
14985
|
0
|
0
|
|
26
|
0
|
||
|
1405
|
15015
|
15155
|
15155
|
15155
|
15155
|
15155
|
140
|
140
|
2
|
44
|
-2
|
||
|
Total
|
49576
|
171756
|
-8832
|
||||||||||
|
Zinc
|
1306
|
14780
|
14805
|
14845
|
14780
|
14830
|
14805
|
50
|
25
|
1930
|
14990
|
-910
|
|
|
1307
|
14780
|
14840
|
14865
|
14800
|
14860
|
14820
|
80
|
40
|
6066
|
27754
|
-2922
|
||
|
1308
|
14810
|
14855
|
14895
|
14810
|
14880
|
14840
|
70
|
30
|
25436
|
64778
|
-12928
|
||
|
1309
|
14850
|
14870
|
14930
|
14840
|
14915
|
14875
|
65
|
25
|
72952
|
133228
|
-11304
|
||
|
1310
|
14870
|
14900
|
14955
|
14860
|
14940
|
14910
|
70
|
40
|
25566
|
57460
|
3514
|
||
|
1311
|
14905
|
14920
|
14980
|
14890
|
14955
|
14930
|
50
|
25
|
920
|
8534
|
130
|
||
|
1312
|
14960
|
15020
|
15020
|
14905
|
15015
|
14970
|
55
|
10
|
520
|
2608
|
220
|
||
|
1401
|
14980
|
15040
|
15080
|
15015
|
15080
|
15035
|
100
|
55
|
198
|
578
|
182
|
||
|
1402
|
15010
|
|
|
|
15010
|
15010
|
0
|
0
|
|
144
|
0
|
||
|
1403
|
15050
|
15095
|
15100
|
15095
|
15100
|
15095
|
50
|
45
|
8
|
140
|
-8
|
||
|
1404
|
15105
|
|
|
|
15105
|
15105
|
0
|
0
|
|
20
|
0
|
||
|
1405
|
14905
|
15165
|
15165
|
15140
|
15140
|
15145
|
235
|
240
|
18
|
18
|
18
|
||
|
Total
|
133614
|
310252
|
-24008
|
||||||||||
|
Gold
|
1306
|
282.31
|
279.45
|
280.75
|
279.01
|
279.90
|
279.85
|
-2.41
|
-2.46
|
504
|
2052
|
-264
|
|
|
1307
|
282.07
|
281.01
|
281.53
|
281.01
|
281.53
|
281.27
|
-0.54
|
-0.80
|
4
|
50
|
-2
|
||
|
1308
|
279.66
|
279.91
|
281.64
|
279.91
|
280.80
|
281.03
|
1.14
|
1.37
|
14
|
152
|
4
|
||
|
1309
|
282.24
|
279.30
|
281.02
|
279.11
|
280.42
|
280.18
|
-1.82
|
-2.06
|
212
|
366
|
6
|
||
|
1310
|
281.59
|
279.64
|
279.64
|
279.64
|
279.64
|
279.64
|
-1.95
|
-1.95
|
2
|
112
|
-2
|
||
|
1311
|
281.69
|
|
|
|
279.73
|
279.73
|
-1.96
|
-1.96
|
|
90
|
0
|
||
|
1312
|
282.19
|
279.96
|
281.58
|
279.30
|
280.62
|
280.60
|
-1.57
|
-1.59
|
65502
|
109626
|
-2928
|
||
|
1401
|
283.24
|
280.79
|
282.32
|
280.69
|
282.05
|
281.23
|
-1.19
|
-2.01
|
12
|
96
|
-4
|
||
|
1402
|
281.77
|
|
|
|
279.77
|
279.77
|
-2.00
|
-2.00
|
|
6
|
0
|
||
|
1403
|
282.46
|
|
|
|
280.46
|
280.46
|
-2.00
|
-2.00
|
|
30
|
0
|
||
|
1404
|
284.36
|
281.02
|
281.02
|
281.00
|
281.00
|
281.01
|
-3.36
|
-3.35
|
6
|
42
|
0
|
||
|
1405
|
283.53
|
|
|
|
280.19
|
280.19
|
-3.34
|
-3.34
|
|
8
|
0
|
||
|
Total
|
66256
|
112630
|
-3190
|
||||||||||
豫公网安备41010502003434号