| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
52950
|
50830
|
50850
|
50830
|
50830
|
50830
|
-2120
|
-2120
|
4306
|
49130
|
-2316
|
|
|
1306
|
52870
|
50750
|
50750
|
50750
|
50750
|
50750
|
-2120
|
-2120
|
4110
|
95266
|
-1548
|
||
|
1307
|
52800
|
50680
|
50780
|
50680
|
50680
|
50680
|
-2120
|
-2120
|
17094
|
128790
|
-5554
|
||
|
1308
|
52640
|
50530
|
50590
|
50530
|
50530
|
50530
|
-2110
|
-2110
|
112446
|
329948
|
-37694
|
||
|
1309
|
52650
|
50540
|
50540
|
50540
|
50540
|
50540
|
-2110
|
-2110
|
24514
|
136132
|
-1376
|
||
|
1310
|
52630
|
50520
|
50520
|
50520
|
50520
|
50520
|
-2110
|
-2110
|
3734
|
18974
|
-146
|
||
|
1311
|
52750
|
50640
|
50640
|
50640
|
50640
|
50640
|
-2110
|
-2110
|
254
|
6052
|
138
|
||
|
1312
|
52870
|
50750
|
50750
|
50750
|
50750
|
50750
|
-2120
|
-2120
|
374
|
3452
|
142
|
||
|
1401
|
52650
|
50540
|
50660
|
50540
|
50540
|
50540
|
-2110
|
-2110
|
2750
|
3200
|
1982
|
||
|
1402
|
52740
|
50630
|
50680
|
50630
|
50630
|
50640
|
-2110
|
-2100
|
142
|
1060
|
-6
|
||
|
1403
|
52790
|
50670
|
50680
|
50670
|
50670
|
50670
|
-2120
|
-2120
|
324
|
1010
|
22
|
||
|
1404
|
53180
|
51050
|
51050
|
51050
|
51050
|
51050
|
-2130
|
-2130
|
2
|
334
|
-2
|
||
|
Total
|
|
|
|
|
|
|
|
|
170050
|
773348
|
-46358
|
||
|
Aluminium
|
1305
|
14550
|
14395
|
14550
|
14245
|
14540
|
14440
|
-10
|
-110
|
8048
|
39192
|
-1070
|
|
|
1306
|
14560
|
14500
|
14575
|
14220
|
14525
|
14450
|
-35
|
-110
|
10666
|
70044
|
-2282
|
||
|
1307
|
14600
|
14430
|
14610
|
14200
|
14550
|
14455
|
-50
|
-145
|
24740
|
59806
|
-3350
|
||
|
1308
|
14615
|
14350
|
14615
|
14250
|
14545
|
14465
|
-70
|
-150
|
26928
|
48066
|
3370
|
||
|
1309
|
14640
|
14570
|
14620
|
14290
|
14575
|
14485
|
-65
|
-155
|
5582
|
16400
|
2012
|
||
|
1310
|
14670
|
14600
|
14610
|
14120
|
14580
|
14510
|
-90
|
-160
|
1672
|
4718
|
792
|
||
|
1311
|
14755
|
14695
|
14695
|
14360
|
14610
|
14565
|
-145
|
-190
|
452
|
906
|
148
|
||
|
1312
|
14795
|
14500
|
14685
|
14500
|
14655
|
14620
|
-140
|
-175
|
248
|
396
|
72
|
||
|
1401
|
14910
|
14535
|
14690
|
14505
|
14620
|
14630
|
-290
|
-280
|
114
|
140
|
62
|
||
|
1402
|
14940
|
14590
|
14760
|
14590
|
14760
|
14675
|
-180
|
-265
|
4
|
52
|
0
|
||
|
1403
|
15000
|
14810
|
14820
|
14810
|
14820
|
14815
|
-180
|
-185
|
6
|
20
|
2
|
||
|
1404
|
15120
|
|
|
|
15000
|
15000
|
-120
|
-120
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
78460
|
239742
|
-244
|
||
|
Zinc
|
1305
|
14500
|
14205
|
14335
|
13920
|
14210
|
14185
|
-290
|
-315
|
8642
|
17748
|
-2088
|
|
|
1306
|
14560
|
14270
|
14380
|
14020
|
14230
|
14195
|
-330
|
-365
|
26010
|
67350
|
-8838
|
||
|
1307
|
14605
|
14260
|
14440
|
14025
|
14290
|
14250
|
-315
|
-355
|
216092
|
144914
|
-4378
|
||
|
1308
|
14650
|
14260
|
14480
|
14060
|
14325
|
14275
|
-325
|
-375
|
154486
|
98776
|
18002
|
||
|
1309
|
14720
|
14220
|
14540
|
14130
|
14385
|
14345
|
-335
|
-375
|
18326
|
17118
|
4106
|
||
|
1310
|
14730
|
14280
|
14605
|
14165
|
14460
|
14455
|
-270
|
-275
|
1690
|
1998
|
952
|
||
|
1311
|
14815
|
14400
|
14605
|
14400
|
14500
|
14490
|
-315
|
-325
|
114
|
584
|
98
|
||
|
1312
|
14860
|
14470
|
14630
|
14310
|
14540
|
14480
|
-320
|
-380
|
44
|
228
|
6
|
||
|
1401
|
14865
|
14550
|
14650
|
14550
|
14600
|
14600
|
-265
|
-265
|
118
|
204
|
34
|
||
|
1402
|
14915
|
14650
|
14680
|
14415
|
14635
|
14580
|
-280
|
-335
|
28
|
140
|
2
|
||
|
1403
|
14930
|
14455
|
14525
|
14455
|
14525
|
14495
|
-405
|
-435
|
6
|
58
|
2
|
||
|
1404
|
15015
|
14650
|
14755
|
14400
|
14755
|
14595
|
-260
|
-420
|
26
|
6
|
6
|
||
|
Total
|
|
|
|
|
|
|
|
|
425582
|
349124
|
7904
|
||
|
Gold
|
1305
|
282.12
|
270.00
|
276.05
|
268.11
|
275.50
|
269.33
|
-6.62
|
-12.79
|
316
|
38
|
-214
|
|
|
1306
|
275.29
|
271.93
|
276.42
|
264.59
|
275.78
|
271.48
|
0.49
|
-3.81
|
157854
|
69324
|
-14458
|
||
|
1307
|
276.64
|
272.11
|
275.55
|
268.31
|
275.41
|
270.96
|
-1.23
|
-5.68
|
96
|
106
|
-26
|
||
|
1308
|
275.60
|
271.50
|
276.24
|
267.71
|
276.18
|
272.59
|
0.58
|
-3.01
|
108
|
306
|
-22
|
||
|
1309
|
276.10
|
275.58
|
276.99
|
265.50
|
276.99
|
272.32
|
0.89
|
-3.78
|
312
|
432
|
44
|
||
|
1310
|
276.02
|
272.10
|
273.79
|
268.60
|
273.70
|
271.86
|
-2.32
|
-4.16
|
54
|
46
|
6
|
||
|
1311
|
276.14
|
273.02
|
277.50
|
267.60
|
277.50
|
272.24
|
1.36
|
-3.90
|
12
|
28
|
4
|
||
|
1312
|
276.95
|
272.00
|
278.50
|
265.01
|
278.20
|
273.22
|
1.25
|
-3.73
|
47042
|
53112
|
8252
|
||
|
1401
|
278.22
|
274.03
|
278.50
|
270.00
|
278.50
|
274.23
|
0.28
|
-3.99
|
54
|
50
|
0
|
||
|
1402
|
278.70
|
|
|
|
274.70
|
274.70
|
-4.00
|
-4.00
|
|
4
|
0
|
||
|
1403
|
277.09
|
273.10
|
276.76
|
273.10
|
276.76
|
275.75
|
-0.33
|
-1.34
|
14
|
12
|
-4
|
||
|
1404
|
278.50
|
|
|
|
277.16
|
277.16
|
-1.34
|
-1.34
|
|
18
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
205862
|
123476
|
-6418
|
||
豫公网安备41010502003434号