| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
53160
|
52830
|
53550
|
52810
|
52820
|
53150
|
-340
|
-10
|
10580
|
24310
|
-1630
|
|
|
1306
|
52940
|
52850
|
53470
|
52510
|
52540
|
52970
|
-400
|
30
|
16192
|
56698
|
236
|
||
|
1307
|
52890
|
52730
|
53400
|
52410
|
52410
|
52890
|
-480
|
0
|
22208
|
78316
|
-2670
|
||
|
1308
|
52820
|
52640
|
53350
|
52320
|
52360
|
52800
|
-460
|
-20
|
186818
|
158416
|
-12918
|
||
|
1309
|
52680
|
52610
|
53300
|
52160
|
52190
|
52680
|
-490
|
0
|
889338
|
293326
|
10624
|
||
|
1310
|
52640
|
52550
|
53260
|
52110
|
52120
|
52650
|
-520
|
10
|
89580
|
78000
|
15096
|
||
|
1311
|
52570
|
51600
|
53180
|
51580
|
52120
|
52590
|
-450
|
20
|
13108
|
17584
|
1910
|
||
|
1312
|
52670
|
52730
|
53170
|
52100
|
52160
|
52620
|
-510
|
-50
|
1422
|
6652
|
144
|
||
|
1401
|
52760
|
52500
|
53160
|
52210
|
52270
|
52690
|
-490
|
-70
|
422
|
3248
|
46
|
||
|
1402
|
52790
|
52590
|
53240
|
52160
|
52160
|
52710
|
-630
|
-80
|
228
|
1358
|
12
|
||
|
1403
|
52900
|
52600
|
53420
|
52270
|
52270
|
52810
|
-630
|
-90
|
174
|
1276
|
-34
|
||
|
1404
|
52900
|
52690
|
53370
|
52320
|
52330
|
52730
|
-570
|
-170
|
74
|
792
|
24
|
||
|
Total
|
1230144
|
719976
|
10840
|
||||||||||
|
Aluminium
|
1305
|
14530
|
14530
|
14545
|
14510
|
14515
|
14525
|
-15
|
-5
|
930
|
25610
|
-460
|
|
|
1306
|
14565
|
14565
|
14575
|
14530
|
14530
|
14560
|
-35
|
-5
|
3124
|
52404
|
-1290
|
||
|
1307
|
14610
|
14605
|
14620
|
14550
|
14550
|
14590
|
-60
|
-20
|
4128
|
52512
|
-202
|
||
|
1308
|
14635
|
14590
|
14655
|
14580
|
14585
|
14620
|
-50
|
-15
|
8526
|
60802
|
1036
|
||
|
1309
|
14650
|
14645
|
14680
|
14610
|
14610
|
14645
|
-40
|
-5
|
5804
|
25896
|
642
|
||
|
1310
|
14660
|
14655
|
14690
|
14640
|
14640
|
14655
|
-20
|
-5
|
2066
|
6920
|
-760
|
||
|
1311
|
14670
|
14655
|
14715
|
14650
|
14650
|
14680
|
-20
|
10
|
1202
|
6064
|
148
|
||
|
1312
|
14720
|
14720
|
14720
|
14690
|
14690
|
14690
|
-30
|
-30
|
78
|
568
|
70
|
||
|
1401
|
14730
|
14720
|
14720
|
14720
|
14720
|
14720
|
-10
|
-10
|
6
|
184
|
6
|
||
|
1402
|
14670
|
14725
|
14725
|
14725
|
14725
|
14725
|
55
|
55
|
12
|
100
|
-2
|
||
|
1403
|
14815
|
14770
|
14770
|
14770
|
14770
|
14770
|
-45
|
-45
|
4
|
22
|
-2
|
||
|
1404
|
14690
|
|
|
|
14700
|
14700
|
10
|
10
|
|
6
|
0
|
||
|
Total
|
25880
|
231088
|
-814
|
||||||||||
|
Zinc
|
1305
|
14550
|
14535
|
14580
|
14505
|
14520
|
14565
|
-30
|
15
|
2860
|
9580
|
-1970
|
|
|
1306
|
14575
|
14530
|
14595
|
14510
|
14510
|
14550
|
-65
|
-25
|
4374
|
32938
|
-674
|
||
|
1307
|
14620
|
14580
|
14635
|
14510
|
14525
|
14585
|
-95
|
-35
|
10978
|
92812
|
-1858
|
||
|
1308
|
14665
|
14635
|
14680
|
14550
|
14555
|
14620
|
-110
|
-45
|
87740
|
137714
|
2102
|
||
|
1309
|
14715
|
14710
|
14740
|
14600
|
14600
|
14675
|
-115
|
-40
|
22072
|
55020
|
2722
|
||
|
1310
|
14760
|
14725
|
14795
|
14660
|
14670
|
14725
|
-90
|
-35
|
1764
|
9776
|
568
|
||
|
1311
|
14820
|
14800
|
14840
|
14680
|
14680
|
14755
|
-140
|
-65
|
688
|
3584
|
574
|
||
|
1312
|
14885
|
14865
|
14900
|
14760
|
14765
|
14850
|
-120
|
-35
|
48
|
288
|
10
|
||
|
1401
|
14935
|
14930
|
14930
|
14770
|
14770
|
14875
|
-165
|
-60
|
6
|
232
|
-4
|
||
|
1402
|
14990
|
14935
|
14935
|
14905
|
14905
|
14920
|
-85
|
-70
|
14
|
150
|
4
|
||
|
1403
|
15045
|
15080
|
15080
|
15040
|
15040
|
15060
|
-5
|
15
|
4
|
66
|
0
|
||
|
1404
|
15080
|
|
|
|
15080
|
15080
|
0
|
0
|
|
12
|
0
|
||
|
Total
|
130548
|
342172
|
1474
|
||||||||||
|
Gold
|
1305
|
293.03
|
|
|
|
293.03
|
293.03
|
0.00
|
0.00
|
|
6
|
0
|
|
|
1306
|
294.32
|
292.35
|
293.38
|
289.88
|
289.93
|
291.57
|
-4.39
|
-2.75
|
17658
|
23198
|
-768
|
||
|
1307
|
293.18
|
291.01
|
291.24
|
288.79
|
288.79
|
290.60
|
-4.39
|
-2.58
|
14
|
60
|
0
|
||
|
1308
|
293.93
|
292.60
|
293.04
|
289.39
|
289.39
|
291.40
|
-4.54
|
-2.53
|
74
|
194
|
4
|
||
|
1309
|
294.07
|
292.59
|
292.78
|
288.80
|
288.80
|
291.22
|
-5.27
|
-2.85
|
184
|
470
|
-14
|
||
|
1310
|
294.92
|
290.75
|
290.75
|
290.75
|
290.75
|
290.75
|
-4.17
|
-4.17
|
2
|
42
|
0
|
||
|
1311
|
293.71
|
|
|
|
289.55
|
289.55
|
-4.16
|
-4.16
|
|
70
|
0
|
||
|
1312
|
295.13
|
293.67
|
293.95
|
289.84
|
289.98
|
291.81
|
-5.15
|
-3.32
|
116040
|
111526
|
17198
|
||
|
1401
|
295.64
|
294.10
|
294.10
|
292.10
|
292.10
|
292.82
|
-3.54
|
-2.82
|
28
|
54
|
10
|
||
|
1402
|
296.88
|
|
|
|
294.05
|
294.05
|
-2.83
|
-2.83
|
|
4
|
0
|
||
|
1403
|
295.99
|
292.37
|
292.37
|
292.37
|
292.37
|
292.37
|
-3.62
|
-3.62
|
2
|
18
|
0
|
||
|
1404
|
295.59
|
|
|
|
291.97
|
291.97
|
-3.62
|
-3.62
|
|
32
|
0
|
||
|
Total
|
134002
|
135674
|
16430
|
||||||||||
豫公网安备41010502003434号