| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
53860
|
53760
|
53930
|
53400
|
53510
|
53700
|
-350
|
-160
|
14830
|
22780
|
-2870
|
|
|
1307
|
53690
|
53530
|
53760
|
53170
|
53350
|
53490
|
-340
|
-200
|
17562
|
53526
|
-412
|
||
|
1308
|
53550
|
53500
|
53660
|
53030
|
53180
|
53360
|
-370
|
-190
|
22252
|
94012
|
-2194
|
||
|
1309
|
53430
|
53350
|
53580
|
52900
|
53070
|
53250
|
-360
|
-180
|
204376
|
196264
|
-7816
|
||
|
1310
|
53310
|
53200
|
53460
|
52710
|
52900
|
53090
|
-410
|
-220
|
506862
|
240806
|
31244
|
||
|
1311
|
53260
|
53140
|
53400
|
52680
|
52820
|
53050
|
-440
|
-210
|
28058
|
45192
|
3254
|
||
|
1312
|
53250
|
53100
|
53380
|
52670
|
52820
|
53050
|
-430
|
-200
|
7508
|
17892
|
872
|
||
|
1401
|
53260
|
53190
|
53410
|
52690
|
52820
|
53010
|
-440
|
-250
|
798
|
6226
|
184
|
||
|
1402
|
53340
|
53100
|
53410
|
52730
|
53000
|
53110
|
-340
|
-230
|
74
|
1708
|
-26
|
||
|
1403
|
53370
|
53200
|
53320
|
52790
|
52840
|
53140
|
-530
|
-230
|
36
|
1310
|
14
|
||
|
1404
|
53370
|
53450
|
53450
|
52880
|
53020
|
53040
|
-350
|
-330
|
180
|
1142
|
-20
|
||
|
1405
|
53420
|
53320
|
53320
|
52890
|
53070
|
53100
|
-350
|
-320
|
26
|
380
|
2
|
||
|
Total
|
802562
|
681238
|
22232
|
||||||||||
|
Aluminium
|
1306
|
14865
|
14860
|
14935
|
14860
|
14910
|
14910
|
45
|
45
|
3580
|
12600
|
-1760
|
|
|
1307
|
14885
|
14935
|
14950
|
14845
|
14905
|
14915
|
20
|
30
|
5138
|
29160
|
-2148
|
||
|
1308
|
14895
|
14895
|
14965
|
14850
|
14910
|
14925
|
15
|
30
|
13474
|
38736
|
-3800
|
||
|
1309
|
14910
|
14925
|
14975
|
14840
|
14910
|
14920
|
0
|
10
|
19252
|
41714
|
-5844
|
||
|
1310
|
14925
|
14925
|
14970
|
14855
|
14905
|
14915
|
-20
|
-10
|
10700
|
27598
|
2144
|
||
|
1311
|
14960
|
14960
|
14975
|
14880
|
14910
|
14935
|
-50
|
-25
|
900
|
8352
|
252
|
||
|
1312
|
14980
|
14925
|
14985
|
14925
|
14950
|
14935
|
-30
|
-45
|
108
|
1866
|
-52
|
||
|
1401
|
14970
|
14985
|
14995
|
14965
|
14965
|
14975
|
-5
|
5
|
166
|
436
|
132
|
||
|
1402
|
15005
|
14995
|
14995
|
14995
|
14995
|
14995
|
-10
|
-10
|
2
|
104
|
-2
|
||
|
1403
|
15100
|
|
|
|
15100
|
15100
|
0
|
0
|
|
42
|
0
|
||
|
1404
|
14985
|
|
|
|
14985
|
14985
|
0
|
0
|
|
26
|
0
|
||
|
1405
|
15155
|
15025
|
15120
|
15025
|
15120
|
15060
|
-35
|
-95
|
36
|
36
|
-8
|
||
|
Total
|
53356
|
160670
|
-11086
|
||||||||||
|
Zinc
|
1306
|
14805
|
14760
|
14810
|
14760
|
14795
|
14780
|
-10
|
-25
|
1710
|
14410
|
-580
|
|
|
1307
|
14820
|
14785
|
14835
|
14755
|
14815
|
14790
|
-5
|
-30
|
4484
|
25678
|
-2076
|
||
|
1308
|
14840
|
14850
|
14850
|
14780
|
14820
|
14815
|
-20
|
-25
|
12606
|
58814
|
-5964
|
||
|
1309
|
14875
|
14865
|
14885
|
14810
|
14845
|
14840
|
-30
|
-35
|
62118
|
123858
|
-9370
|
||
|
1310
|
14910
|
14880
|
14920
|
14835
|
14865
|
14870
|
-45
|
-40
|
26338
|
58724
|
1264
|
||
|
1311
|
14930
|
14900
|
14935
|
14870
|
14890
|
14900
|
-40
|
-30
|
1152
|
8788
|
254
|
||
|
1312
|
14970
|
14915
|
14995
|
14915
|
14930
|
14930
|
-40
|
-40
|
56
|
2612
|
4
|
||
|
1401
|
15035
|
14940
|
15030
|
14940
|
14975
|
14960
|
-60
|
-75
|
44
|
570
|
-8
|
||
|
1402
|
15010
|
|
|
|
15010
|
15010
|
0
|
0
|
|
144
|
0
|
||
|
1403
|
15095
|
15040
|
15040
|
15040
|
15040
|
15040
|
-55
|
-55
|
2
|
140
|
0
|
||
|
1404
|
15105
|
|
|
|
15105
|
15105
|
0
|
0
|
|
20
|
0
|
||
|
1405
|
15145
|
|
|
|
15145
|
15145
|
0
|
0
|
|
18
|
0
|
||
|
Total
|
108510
|
293776
|
-16476
|
||||||||||
|
Gold
|
1306
|
279.85
|
279.24
|
279.99
|
277.74
|
277.75
|
279.23
|
-2.10
|
-0.62
|
96
|
2004
|
-48
|
|
|
1307
|
281.27
|
|
|
|
280.64
|
280.64
|
-0.63
|
-0.63
|
|
50
|
0
|
||
|
1308
|
281.03
|
277.84
|
277.84
|
277.84
|
277.84
|
277.84
|
-3.19
|
-3.19
|
2
|
154
|
2
|
||
|
1309
|
280.18
|
279.75
|
280.14
|
278.04
|
278.16
|
279.06
|
-2.02
|
-1.12
|
144
|
372
|
6
|
||
|
1310
|
279.64
|
280.32
|
280.32
|
279.88
|
279.88
|
280.03
|
0.24
|
0.39
|
6
|
110
|
-2
|
||
|
1311
|
279.73
|
|
|
|
280.12
|
280.12
|
0.39
|
0.39
|
|
90
|
0
|
||
|
1312
|
280.60
|
280.47
|
280.68
|
278.66
|
279.01
|
279.59
|
-1.59
|
-1.01
|
52378
|
109286
|
-340
|
||
|
1401
|
281.23
|
280.77
|
280.77
|
279.75
|
280.07
|
280.28
|
-1.16
|
-0.95
|
10
|
92
|
-4
|
||
|
1402
|
279.77
|
|
|
|
278.83
|
278.83
|
-0.94
|
-0.94
|
|
6
|
0
|
||
|
1403
|
280.46
|
|
|
|
279.52
|
279.52
|
-0.94
|
-0.94
|
|
30
|
0
|
||
|
1404
|
281.01
|
|
|
|
280.06
|
280.06
|
-0.95
|
-0.95
|
|
42
|
0
|
||
|
1405
|
280.19
|
|
|
|
279.25
|
279.25
|
-0.94
|
-0.94
|
|
8
|
0
|
||
|
Total
|
52636
|
112244
|
-386
|
||||||||||
豫公网安备41010502003434号