| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
53700
|
53480
|
53700
|
53400
|
53680
|
53520
|
-20
|
-180
|
10950
|
17930
|
-4850
|
|
|
1307
|
53490
|
53350
|
53520
|
53180
|
53460
|
53340
|
-30
|
-150
|
15942
|
54382
|
856
|
||
|
1308
|
53360
|
53150
|
53390
|
53010
|
53330
|
53190
|
-30
|
-170
|
15176
|
91626
|
-2386
|
||
|
1309
|
53250
|
53100
|
53260
|
52880
|
53140
|
53060
|
-110
|
-190
|
141634
|
177906
|
-18358
|
||
|
1310
|
53090
|
52980
|
53150
|
52700
|
53050
|
52930
|
-40
|
-160
|
405392
|
228346
|
-12460
|
||
|
1311
|
53050
|
52890
|
53120
|
52650
|
53030
|
52890
|
-20
|
-160
|
21628
|
44726
|
-466
|
||
|
1312
|
53050
|
52900
|
53120
|
52670
|
53040
|
52860
|
-10
|
-190
|
4470
|
18468
|
576
|
||
|
1401
|
53010
|
52880
|
53130
|
52700
|
53090
|
52890
|
80
|
-120
|
756
|
6188
|
-38
|
||
|
1402
|
53110
|
52980
|
53120
|
52880
|
53090
|
52990
|
-20
|
-120
|
26
|
1708
|
0
|
||
|
1403
|
53140
|
|
|
|
53140
|
53140
|
0
|
0
|
|
1310
|
0
|
||
|
1404
|
53040
|
53000
|
53200
|
52930
|
53200
|
53020
|
160
|
-20
|
26
|
1142
|
0
|
||
|
1405
|
53100
|
52340
|
53200
|
52340
|
53200
|
52960
|
100
|
-140
|
38
|
378
|
-2
|
||
|
Total
|
616038
|
644110
|
-37128
|
||||||||||
|
Aluminium
|
1306
|
14910
|
14910
|
14940
|
14900
|
14930
|
14915
|
20
|
5
|
6660
|
14590
|
1990
|
|
|
1307
|
14915
|
14930
|
14950
|
14890
|
14920
|
14920
|
5
|
5
|
4652
|
28866
|
-294
|
||
|
1308
|
14925
|
14940
|
14975
|
14915
|
14940
|
14940
|
15
|
15
|
7092
|
38252
|
-484
|
||
|
1309
|
14920
|
14945
|
14980
|
14900
|
14945
|
14940
|
25
|
20
|
12170
|
39286
|
-2428
|
||
|
1310
|
14915
|
14925
|
14970
|
14900
|
14955
|
14940
|
40
|
25
|
9684
|
26900
|
-698
|
||
|
1311
|
14935
|
14915
|
15000
|
14915
|
14950
|
14965
|
15
|
30
|
1810
|
9206
|
854
|
||
|
1312
|
14935
|
14990
|
15005
|
14955
|
14980
|
14980
|
45
|
45
|
450
|
1998
|
132
|
||
|
1401
|
14975
|
15060
|
15060
|
15010
|
15010
|
15035
|
35
|
60
|
12
|
442
|
6
|
||
|
1402
|
14995
|
15120
|
15120
|
15120
|
15120
|
15120
|
125
|
125
|
4
|
100
|
-4
|
||
|
1403
|
15100
|
|
|
|
15100
|
15100
|
0
|
0
|
|
42
|
0
|
||
|
1404
|
14985
|
|
|
|
15105
|
15105
|
120
|
120
|
|
26
|
0
|
||
|
1405
|
15060
|
|
|
|
15060
|
15060
|
0
|
0
|
|
36
|
0
|
||
|
Total
|
42534
|
159744
|
-926
|
||||||||||
|
Zinc
|
1306
|
14780
|
14810
|
14825
|
14770
|
14805
|
14790
|
25
|
10
|
1540
|
14250
|
-160
|
|
|
1307
|
14790
|
14795
|
14820
|
14775
|
14820
|
14795
|
30
|
5
|
2610
|
24434
|
-1244
|
||
|
1308
|
14815
|
14810
|
14830
|
14780
|
14820
|
14800
|
5
|
-15
|
8314
|
56072
|
-2742
|
||
|
1309
|
14840
|
14845
|
14855
|
14805
|
14840
|
14830
|
0
|
-10
|
41182
|
119450
|
-4408
|
||
|
1310
|
14870
|
14870
|
14885
|
14835
|
14865
|
14860
|
-5
|
-10
|
20136
|
60480
|
1756
|
||
|
1311
|
14900
|
14880
|
14910
|
14865
|
14905
|
14885
|
5
|
-15
|
792
|
8774
|
-14
|
||
|
1312
|
14930
|
14975
|
14975
|
14920
|
14940
|
14940
|
10
|
10
|
80
|
2610
|
-2
|
||
|
1401
|
14960
|
14990
|
14990
|
14950
|
14975
|
14970
|
15
|
10
|
18
|
570
|
0
|
||
|
1402
|
15010
|
14975
|
15060
|
14975
|
15060
|
15015
|
50
|
5
|
4
|
144
|
0
|
||
|
1403
|
15040
|
15040
|
15040
|
15025
|
15040
|
15035
|
0
|
-5
|
6
|
138
|
-2
|
||
|
1404
|
15105
|
|
|
|
15105
|
15105
|
0
|
0
|
|
20
|
0
|
||
|
1405
|
15145
|
|
|
|
15145
|
15145
|
0
|
0
|
|
18
|
0
|
||
|
Total
|
74682
|
286960
|
-6816
|
||||||||||
|
Gold
|
1306
|
279.23
|
281.00
|
281.25
|
278.83
|
279.30
|
280.33
|
0.07
|
1.10
|
540
|
1638
|
-366
|
|
|
1307
|
280.64
|
282.64
|
282.64
|
282.16
|
282.16
|
282.40
|
1.52
|
1.76
|
4
|
48
|
-2
|
||
|
1308
|
277.84
|
284.86
|
284.86
|
281.55
|
282.00
|
282.36
|
4.16
|
4.52
|
46
|
170
|
16
|
||
|
1309
|
279.06
|
280.57
|
282.18
|
280.57
|
281.37
|
281.59
|
2.31
|
2.53
|
342
|
346
|
-26
|
||
|
1310
|
280.03
|
|
|
|
282.57
|
282.57
|
2.54
|
2.54
|
|
110
|
0
|
||
|
1311
|
280.12
|
283.00
|
283.00
|
283.00
|
283.00
|
283.00
|
2.88
|
2.88
|
10
|
80
|
-10
|
||
|
1312
|
279.59
|
283.09
|
283.16
|
281.70
|
281.82
|
282.40
|
2.23
|
2.81
|
53088
|
106366
|
-2920
|
||
|
1401
|
280.28
|
283.54
|
283.76
|
282.87
|
282.93
|
283.30
|
2.65
|
3.02
|
24
|
84
|
-8
|
||
|
1402
|
278.83
|
|
|
|
281.83
|
281.83
|
3.00
|
3.00
|
|
6
|
0
|
||
|
1403
|
279.52
|
|
|
|
282.53
|
282.53
|
3.01
|
3.01
|
|
30
|
0
|
||
|
1404
|
280.06
|
|
|
|
283.08
|
283.08
|
3.02
|
3.02
|
|
42
|
0
|
||
|
1405
|
279.25
|
278.61
|
283.63
|
278.61
|
283.54
|
282.12
|
4.29
|
2.87
|
8
|
8
|
0
|
||
|
Total
|
54062
|
108928
|
-3316
|
||||||||||
豫公网安备41010502003434号