| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
52450
|
52450
|
52460
|
52340
|
52420
|
52410
|
-30
|
-40
|
6620
|
9660
|
-3200
|
|
|
1307
|
52190
|
52130
|
52260
|
51880
|
52100
|
52050
|
-90
|
-140
|
18734
|
59238
|
2548
|
||
|
1308
|
52030
|
51940
|
52110
|
51660
|
51840
|
51860
|
-190
|
-170
|
17838
|
84932
|
-1814
|
||
|
1309
|
51890
|
51680
|
51890
|
51460
|
51660
|
51680
|
-230
|
-210
|
80192
|
147168
|
-3370
|
||
|
1310
|
51670
|
51500
|
51720
|
51250
|
51450
|
51490
|
-220
|
-180
|
426044
|
291974
|
8970
|
||
|
1311
|
51600
|
51430
|
51640
|
51180
|
51330
|
51410
|
-270
|
-190
|
29640
|
57494
|
5766
|
||
|
1312
|
51620
|
51430
|
51630
|
51190
|
51280
|
51380
|
-340
|
-240
|
9086
|
26240
|
2696
|
||
|
1401
|
51510
|
51510
|
51620
|
51200
|
51300
|
51430
|
-210
|
-80
|
1242
|
6676
|
44
|
||
|
1402
|
51610
|
51600
|
51600
|
51290
|
51390
|
51380
|
-220
|
-230
|
178
|
1796
|
64
|
||
|
1403
|
51730
|
51600
|
51660
|
51280
|
51400
|
51450
|
-330
|
-280
|
124
|
1390
|
24
|
||
|
1404
|
51680
|
51600
|
51700
|
51420
|
51430
|
51510
|
-250
|
-170
|
76
|
1156
|
-2
|
||
|
1405
|
51860
|
51640
|
51640
|
51440
|
51550
|
51550
|
-310
|
-310
|
24
|
414
|
16
|
||
|
Total
|
589798
|
688138
|
11742
|
||||||||||
|
Aluminium
|
1306
|
14795
|
14730
|
14775
|
14730
|
14775
|
14750
|
-20
|
-45
|
1830
|
12460
|
-1070
|
|
|
1307
|
14765
|
14750
|
14770
|
14705
|
14720
|
14735
|
-45
|
-30
|
2758
|
28458
|
-234
|
||
|
1308
|
14730
|
14705
|
14730
|
14685
|
14690
|
14705
|
-40
|
-25
|
4466
|
36942
|
-436
|
||
|
1309
|
14725
|
14700
|
14725
|
14660
|
14670
|
14695
|
-55
|
-30
|
9384
|
43372
|
1624
|
||
|
1310
|
14725
|
14700
|
14725
|
14655
|
14655
|
14685
|
-70
|
-40
|
11098
|
39082
|
2494
|
||
|
1311
|
14765
|
14710
|
14720
|
14665
|
14665
|
14695
|
-100
|
-70
|
3282
|
10936
|
1148
|
||
|
1312
|
14745
|
14725
|
14730
|
14680
|
14690
|
14700
|
-55
|
-45
|
1430
|
3042
|
742
|
||
|
1401
|
14805
|
14780
|
14780
|
14715
|
14715
|
14750
|
-90
|
-55
|
644
|
1178
|
584
|
||
|
1402
|
14820
|
14780
|
14780
|
14765
|
14765
|
14770
|
-55
|
-50
|
18
|
178
|
4
|
||
|
1403
|
15095
|
14780
|
14780
|
14780
|
14780
|
14780
|
-315
|
-315
|
4
|
42
|
0
|
||
|
1404
|
15105
|
|
|
|
15040
|
15040
|
-65
|
-65
|
|
26
|
0
|
||
|
1405
|
15020
|
|
|
|
15020
|
15020
|
0
|
0
|
|
36
|
0
|
||
|
Total
|
34914
|
175752
|
4856
|
||||||||||
|
Zinc
|
1306
|
14570
|
14530
|
14530
|
14470
|
14500
|
14500
|
-70
|
-70
|
5280
|
8330
|
-3890
|
|
|
1307
|
14565
|
14550
|
14550
|
14480
|
14500
|
14500
|
-65
|
-65
|
3528
|
21610
|
-1550
|
||
|
1308
|
14565
|
14490
|
14525
|
14475
|
14505
|
14500
|
-60
|
-65
|
7382
|
51818
|
-1140
|
||
|
1309
|
14580
|
14515
|
14550
|
14480
|
14525
|
14510
|
-55
|
-70
|
43296
|
121444
|
4364
|
||
|
1310
|
14615
|
14560
|
14575
|
14505
|
14545
|
14540
|
-70
|
-75
|
39700
|
86680
|
12452
|
||
|
1311
|
14645
|
14600
|
14610
|
14550
|
14580
|
14575
|
-65
|
-70
|
2710
|
10614
|
1096
|
||
|
1312
|
14695
|
14655
|
14655
|
14600
|
14625
|
14620
|
-70
|
-75
|
816
|
2990
|
336
|
||
|
1401
|
14720
|
14675
|
14695
|
14625
|
14695
|
14665
|
-25
|
-55
|
112
|
722
|
106
|
||
|
1402
|
14765
|
14700
|
14730
|
14700
|
14700
|
14715
|
-65
|
-50
|
40
|
176
|
20
|
||
|
1403
|
14760
|
14705
|
14750
|
14705
|
14750
|
14735
|
-10
|
-25
|
6
|
140
|
2
|
||
|
1404
|
14775
|
|
|
|
14775
|
14775
|
0
|
0
|
|
18
|
0
|
||
|
1405
|
15145
|
14830
|
14830
|
14830
|
14830
|
14830
|
-315
|
-315
|
4
|
20
|
2
|
||
|
Total
|
102874
|
304562
|
11798
|
||||||||||
|
Gold
|
1306
|
280.33
|
276.00
|
276.00
|
275.10
|
275.10
|
275.40
|
-5.23
|
-4.93
|
18
|
1620
|
-18
|
|
|
1307
|
279.39
|
|
|
|
274.47
|
274.47
|
-4.92
|
-4.92
|
|
44
|
0
|
||
|
1308
|
278.56
|
277.26
|
277.60
|
277.26
|
277.60
|
277.49
|
-0.96
|
-1.07
|
12
|
166
|
-4
|
||
|
1309
|
278.07
|
278.45
|
278.45
|
277.08
|
277.35
|
277.59
|
-0.72
|
-0.48
|
176
|
400
|
-6
|
||
|
1310
|
278.66
|
|
|
|
278.18
|
278.18
|
-0.48
|
-0.48
|
|
110
|
0
|
||
|
1311
|
278.74
|
|
|
|
278.26
|
278.26
|
-0.48
|
-0.48
|
|
76
|
0
|
||
|
1312
|
278.25
|
278.00
|
278.13
|
276.68
|
277.15
|
277.26
|
-1.10
|
-0.99
|
44294
|
108076
|
3082
|
||
|
1401
|
278.95
|
278.65
|
278.65
|
275.85
|
277.08
|
277.79
|
-1.87
|
-1.16
|
22
|
88
|
0
|
||
|
1402
|
277.51
|
|
|
|
276.36
|
276.36
|
-1.15
|
-1.15
|
|
6
|
0
|
||
|
1403
|
278.19
|
|
|
|
277.03
|
277.03
|
-1.16
|
-1.16
|
|
30
|
0
|
||
|
1404
|
279.84
|
278.66
|
278.66
|
278.66
|
278.66
|
278.66
|
-1.18
|
-1.18
|
4
|
44
|
2
|
||
|
1405
|
279.63
|
278.82
|
278.99
|
278.62
|
278.62
|
278.83
|
-1.01
|
-0.80
|
8
|
8
|
0
|
||
|
Total
|
44534
|
110668
|
3056
|
||||||||||
豫公网安备41010502003434号