| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
52520
|
52800
|
53610
|
52800
|
53400
|
53120
|
880
|
600
|
16634
|
52276
|
-1536
|
|
|
1307
|
52380
|
52640
|
53460
|
52620
|
53250
|
53000
|
870
|
620
|
12752
|
67190
|
-1042
|
||
|
1308
|
52200
|
52470
|
53320
|
52470
|
53100
|
52810
|
900
|
610
|
39028
|
119442
|
-4756
|
||
|
1309
|
52060
|
52360
|
53220
|
52310
|
52980
|
52680
|
920
|
620
|
604640
|
291214
|
-9454
|
||
|
1310
|
51980
|
52300
|
53150
|
52230
|
52930
|
52630
|
950
|
650
|
137918
|
99480
|
1246
|
||
|
1311
|
51950
|
52300
|
53110
|
52220
|
52900
|
52560
|
950
|
610
|
13352
|
20914
|
-588
|
||
|
1312
|
51970
|
52300
|
53110
|
52240
|
52880
|
52570
|
910
|
600
|
2930
|
10216
|
74
|
||
|
1401
|
51980
|
52350
|
53100
|
52270
|
52880
|
52560
|
900
|
580
|
618
|
3828
|
16
|
||
|
1402
|
52140
|
52320
|
53150
|
52320
|
52940
|
52720
|
800
|
580
|
162
|
1370
|
4
|
||
|
1403
|
52040
|
52700
|
53080
|
52380
|
53080
|
52580
|
1040
|
540
|
114
|
1232
|
-10
|
||
|
1404
|
52160
|
52420
|
53220
|
52320
|
53070
|
52610
|
910
|
450
|
208
|
996
|
2
|
||
|
1405
|
52270
|
52650
|
52650
|
52650
|
52650
|
52650
|
380
|
380
|
2
|
2
|
2
|
||
|
Total
|
828358
|
668160
|
-16042
|
||||||||||
|
Aluminium
|
1306
|
14520
|
14540
|
14595
|
14535
|
14595
|
14550
|
75
|
30
|
3610
|
39390
|
-2384
|
|
|
1307
|
14515
|
14555
|
14580
|
14530
|
14550
|
14545
|
35
|
30
|
2922
|
46950
|
-1066
|
||
|
1308
|
14520
|
14485
|
14580
|
14485
|
14560
|
14545
|
40
|
25
|
6048
|
66178
|
546
|
||
|
1309
|
14540
|
14545
|
14600
|
14535
|
14580
|
14570
|
40
|
30
|
6300
|
36590
|
2742
|
||
|
1310
|
14555
|
14575
|
14610
|
14550
|
14585
|
14575
|
30
|
20
|
702
|
11102
|
264
|
||
|
1311
|
14580
|
14575
|
14610
|
14575
|
14610
|
14595
|
30
|
15
|
144
|
7456
|
78
|
||
|
1312
|
14600
|
14605
|
14635
|
14600
|
14635
|
14600
|
35
|
0
|
198
|
908
|
108
|
||
|
1401
|
14660
|
|
|
|
14660
|
14660
|
0
|
0
|
|
178
|
0
|
||
|
1402
|
14810
|
|
|
|
14810
|
14810
|
0
|
0
|
|
98
|
0
|
||
|
1403
|
14715
|
|
|
|
14715
|
14715
|
0
|
0
|
|
18
|
0
|
||
|
1404
|
14785
|
|
|
|
14785
|
14785
|
0
|
0
|
|
8
|
0
|
||
|
1405
|
14785
|
|
|
|
14785
|
14785
|
0
|
0
|
|
|
0
|
||
|
Total
|
19924
|
208876
|
288
|
||||||||||
|
Zinc
|
1306
|
14320
|
14330
|
14420
|
14305
|
14400
|
14365
|
80
|
45
|
4266
|
20660
|
-1370
|
|
|
1307
|
14315
|
14365
|
14440
|
14315
|
14410
|
14365
|
95
|
50
|
6580
|
74296
|
-2514
|
||
|
1308
|
14365
|
14385
|
14475
|
14340
|
14450
|
14400
|
85
|
35
|
35284
|
148008
|
-2426
|
||
|
1309
|
14395
|
14420
|
14510
|
14370
|
14480
|
14445
|
85
|
50
|
68002
|
128150
|
16132
|
||
|
1310
|
14430
|
14450
|
14535
|
14405
|
14505
|
14490
|
75
|
60
|
4500
|
19492
|
1912
|
||
|
1311
|
14475
|
14500
|
14590
|
14450
|
14560
|
14530
|
85
|
55
|
84
|
5098
|
-4
|
||
|
1312
|
14525
|
14570
|
14620
|
14480
|
14605
|
14555
|
80
|
30
|
162
|
834
|
92
|
||
|
1401
|
14575
|
14575
|
14685
|
14570
|
14685
|
14635
|
110
|
60
|
22
|
310
|
4
|
||
|
1402
|
14610
|
|
|
|
14665
|
14665
|
55
|
55
|
|
140
|
0
|
||
|
1403
|
14670
|
|
|
|
14720
|
14720
|
50
|
50
|
|
104
|
0
|
||
|
1404
|
14705
|
14795
|
14795
|
14795
|
14795
|
14795
|
90
|
90
|
2
|
24
|
0
|
||
|
1405
|
14800
|
|
|
|
14800
|
14800
|
0
|
0
|
|
|
0
|
||
|
Total
|
118902
|
397116
|
11826
|
||||||||||
|
Gold
|
1306
|
279.77
|
280.33
|
280.93
|
277.50
|
277.92
|
279.24
|
-1.85
|
-0.53
|
7630
|
9116
|
-548
|
|
|
1307
|
279.34
|
278.00
|
279.11
|
276.83
|
279.11
|
278.37
|
-0.23
|
-0.97
|
16
|
64
|
6
|
||
|
1308
|
279.51
|
280.02
|
280.29
|
277.00
|
278.20
|
278.44
|
-1.31
|
-1.07
|
40
|
182
|
-2
|
||
|
1309
|
279.11
|
279.16
|
279.52
|
276.51
|
277.02
|
277.69
|
-2.09
|
-1.42
|
218
|
444
|
38
|
||
|
1310
|
277.75
|
|
|
|
276.34
|
276.34
|
-1.41
|
-1.41
|
|
56
|
0
|
||
|
1311
|
277.42
|
278.22
|
278.87
|
277.50
|
277.50
|
278.02
|
0.08
|
0.60
|
8
|
92
|
0
|
||
|
1312
|
278.58
|
278.14
|
279.28
|
274.65
|
275.11
|
277.14
|
-3.47
|
-1.44
|
147690
|
116412
|
5042
|
||
|
1401
|
278.70
|
279.41
|
279.41
|
274.68
|
274.68
|
277.44
|
-4.02
|
-1.26
|
60
|
54
|
-4
|
||
|
1402
|
279.52
|
277.53
|
279.13
|
277.53
|
278.37
|
278.19
|
-1.15
|
-1.33
|
8
|
6
|
0
|
||
|
1403
|
278.87
|
276.45
|
276.45
|
276.45
|
276.45
|
276.45
|
-2.42
|
-2.42
|
2
|
32
|
0
|
||
|
1404
|
280.42
|
280.02
|
280.02
|
280.02
|
280.02
|
280.02
|
-0.40
|
-0.40
|
2
|
46
|
0
|
||
|
1405
|
274.34
|
278.00
|
280.38
|
274.27
|
280.38
|
277.55
|
6.04
|
3.21
|
6
|
4
|
2
|
||
|
Total
|
155680
|
126508
|
4534
|
||||||||||
豫公网安备41010502003434号