| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1305
|
53870
|
54850
|
54850
|
53410
|
53420
|
53770
|
-450
|
-100
|
6480
|
11390
|
-3740
|
|
|
1306
|
53710
|
53850
|
54110
|
53100
|
53100
|
53560
|
-610
|
-150
|
19264
|
57162
|
118
|
||
|
1307
|
53540
|
53760
|
53900
|
52920
|
52920
|
53320
|
-620
|
-220
|
13664
|
69318
|
-1366
|
||
|
1308
|
53450
|
53630
|
53810
|
52760
|
52820
|
53280
|
-630
|
-170
|
66540
|
127946
|
-5626
|
||
|
1309
|
53360
|
53500
|
53740
|
52610
|
52680
|
53100
|
-680
|
-260
|
760656
|
290630
|
-486
|
||
|
1310
|
53320
|
53500
|
53670
|
52520
|
52580
|
53010
|
-740
|
-310
|
95036
|
87606
|
7192
|
||
|
1311
|
53260
|
53490
|
53630
|
52510
|
52540
|
52920
|
-720
|
-340
|
9610
|
19962
|
616
|
||
|
1312
|
53320
|
53550
|
53630
|
52520
|
52600
|
53050
|
-720
|
-270
|
4576
|
9210
|
1720
|
||
|
1401
|
53300
|
53450
|
53660
|
52560
|
52580
|
53030
|
-720
|
-270
|
508
|
3352
|
64
|
||
|
1402
|
53370
|
53580
|
53660
|
52590
|
52610
|
52960
|
-760
|
-410
|
178
|
1378
|
14
|
||
|
1403
|
53340
|
53500
|
53670
|
52630
|
52650
|
53170
|
-690
|
-170
|
122
|
1254
|
-10
|
||
|
1404
|
53470
|
53550
|
53700
|
52650
|
52700
|
53030
|
-770
|
-440
|
436
|
870
|
4
|
||
|
Total
|
|
|
|
|
|
|
|
|
977070
|
680078
|
-1500
|
||
|
Aluminium
|
1305
|
14535
|
14520
|
14535
|
14520
|
14535
|
14525
|
0
|
-10
|
2200
|
20790
|
-1640
|
|
|
1306
|
14555
|
14540
|
14570
|
14540
|
14540
|
14550
|
-15
|
-5
|
3774
|
45546
|
-1712
|
||
|
1307
|
14600
|
14590
|
14615
|
14560
|
14565
|
14585
|
-35
|
-15
|
3184
|
48650
|
-836
|
||
|
1308
|
14635
|
14635
|
14655
|
14580
|
14590
|
14605
|
-45
|
-30
|
5930
|
62560
|
1156
|
||
|
1309
|
14670
|
14680
|
14690
|
14610
|
14610
|
14635
|
-60
|
-35
|
4194
|
29918
|
870
|
||
|
1310
|
14700
|
14690
|
14710
|
14635
|
14635
|
14670
|
-65
|
-30
|
778
|
8574
|
440
|
||
|
1311
|
14720
|
14700
|
14700
|
14655
|
14655
|
14670
|
-65
|
-50
|
16
|
6908
|
2
|
||
|
1312
|
14750
|
14715
|
14715
|
14700
|
14700
|
14705
|
-50
|
-45
|
4
|
792
|
2
|
||
|
1401
|
14780
|
14720
|
14720
|
14715
|
14720
|
14715
|
-60
|
-65
|
40
|
180
|
0
|
||
|
1402
|
14810
|
|
|
|
14810
|
14810
|
0
|
0
|
|
98
|
0
|
||
|
1403
|
14840
|
|
|
|
14840
|
14840
|
0
|
0
|
|
20
|
0
|
||
|
1404
|
14785
|
14785
|
14785
|
14785
|
14785
|
14785
|
0
|
0
|
2
|
8
|
2
|
||
|
Total
|
|
|
|
|
|
|
|
|
20122
|
224044
|
-1716
|
||
|
Zinc
|
1305
|
14525
|
14545
|
14550
|
14380
|
14405
|
14490
|
-120
|
-35
|
1160
|
9690
|
190
|
|
|
1306
|
14530
|
14530
|
14555
|
14440
|
14450
|
14495
|
-80
|
-35
|
6050
|
25380
|
-2220
|
||
|
1307
|
14550
|
14560
|
14575
|
14445
|
14450
|
14510
|
-100
|
-40
|
7604
|
84024
|
-1762
|
||
|
1308
|
14575
|
14590
|
14605
|
14460
|
14460
|
14535
|
-115
|
-40
|
57114
|
150546
|
4970
|
||
|
1309
|
14610
|
14615
|
14645
|
14490
|
14510
|
14560
|
-100
|
-50
|
37784
|
83842
|
9684
|
||
|
1310
|
14650
|
14695
|
14695
|
14530
|
14540
|
14615
|
-110
|
-35
|
3620
|
14634
|
1528
|
||
|
1311
|
14685
|
14735
|
14735
|
14570
|
14600
|
14640
|
-85
|
-45
|
258
|
3980
|
4
|
||
|
1312
|
14730
|
14760
|
14760
|
14640
|
14640
|
14670
|
-90
|
-60
|
236
|
636
|
170
|
||
|
1401
|
14775
|
14830
|
14830
|
14715
|
14720
|
14760
|
-55
|
-15
|
16
|
294
|
2
|
||
|
1402
|
14845
|
14800
|
14800
|
14800
|
14800
|
14800
|
-45
|
-45
|
2
|
144
|
-2
|
||
|
1403
|
14875
|
14915
|
14915
|
14810
|
14810
|
14890
|
-65
|
15
|
14
|
98
|
6
|
||
|
1404
|
14975
|
|
|
|
14900
|
14900
|
-75
|
-75
|
|
12
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
113858
|
373280
|
12570
|
||
|
Gold
|
1305
|
293.03
|
284.88
|
284.88
|
284.88
|
284.88
|
284.88
|
-8.15
|
-8.15
|
6
|
|
-6
|
|
|
1306
|
286.46
|
288.05
|
289.13
|
287.36
|
287.42
|
288.03
|
0.96
|
1.57
|
10098
|
14858
|
-3384
|
||
|
1307
|
284.75
|
286.99
|
287.97
|
286.99
|
287.50
|
287.49
|
2.75
|
2.74
|
8
|
56
|
4
|
||
|
1308
|
286.16
|
288.18
|
288.86
|
287.14
|
287.14
|
288.07
|
0.98
|
1.91
|
40
|
190
|
-2
|
||
|
1309
|
285.31
|
287.18
|
288.92
|
286.00
|
286.00
|
287.50
|
0.69
|
2.19
|
304
|
432
|
-72
|
||
|
1310
|
285.65
|
287.68
|
288.24
|
286.83
|
287.89
|
287.53
|
2.24
|
1.88
|
54
|
60
|
-6
|
||
|
1311
|
287.22
|
287.17
|
287.40
|
287.17
|
287.40
|
287.20
|
0.18
|
-0.02
|
12
|
92
|
-10
|
||
|
1312
|
285.60
|
286.68
|
288.48
|
286.00
|
286.31
|
287.28
|
0.71
|
1.68
|
75890
|
110086
|
252
|
||
|
1401
|
285.84
|
287.01
|
288.00
|
286.91
|
286.91
|
287.46
|
1.07
|
1.62
|
22
|
64
|
4
|
||
|
1402
|
287.02
|
|
|
|
288.64
|
288.64
|
1.62
|
1.62
|
|
6
|
0
|
||
|
1403
|
285.72
|
287.68
|
288.27
|
287.68
|
288.27
|
287.97
|
2.55
|
2.25
|
4
|
32
|
-2
|
||
|
1404
|
285.44
|
288.05
|
288.68
|
287.01
|
287.41
|
287.66
|
1.97
|
2.22
|
104
|
44
|
16
|
||
|
Total
|
|
|
|
|
|
|
|
|
86542
|
125920
|
-3206
|
||
豫公网安备41010502003434号