| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
53120
|
53350
|
53430
|
52950
|
53020
|
53110
|
-100
|
-10
|
19750
|
51140
|
-1136
|
|
|
1307
|
53000
|
53150
|
53270
|
52720
|
52820
|
52950
|
-180
|
-50
|
9928
|
64834
|
-2356
|
||
|
1308
|
52810
|
53030
|
53130
|
52570
|
52700
|
52800
|
-110
|
-10
|
29000
|
117214
|
-2228
|
||
|
1309
|
52680
|
52880
|
53000
|
52390
|
52530
|
52640
|
-150
|
-40
|
648316
|
283872
|
-7342
|
||
|
1310
|
52630
|
52800
|
52940
|
52300
|
52410
|
52530
|
-220
|
-100
|
174770
|
129232
|
29752
|
||
|
1311
|
52560
|
52760
|
52920
|
52250
|
52340
|
52480
|
-220
|
-80
|
13560
|
22662
|
1748
|
||
|
1312
|
52570
|
52860
|
52900
|
52250
|
52360
|
52480
|
-210
|
-90
|
3758
|
11576
|
1360
|
||
|
1401
|
52560
|
52900
|
52900
|
52250
|
52350
|
52490
|
-210
|
-70
|
476
|
3952
|
124
|
||
|
1402
|
52720
|
52880
|
52900
|
52340
|
52470
|
52530
|
-250
|
-190
|
116
|
1368
|
-2
|
||
|
1403
|
52580
|
52950
|
52970
|
52340
|
52540
|
52540
|
-40
|
-40
|
90
|
1256
|
24
|
||
|
1404
|
52610
|
52490
|
52680
|
52430
|
52500
|
52530
|
-110
|
-80
|
42
|
1008
|
12
|
||
|
1405
|
52650
|
52430
|
52850
|
52430
|
52580
|
52600
|
-70
|
-50
|
8
|
2
|
0
|
||
|
Total
|
899814
|
688116
|
19956
|
||||||||||
|
Aluminium
|
1306
|
14550
|
14545
|
14575
|
14540
|
14575
|
14555
|
25
|
5
|
3560
|
37050
|
-2340
|
|
|
1307
|
14545
|
14540
|
14560
|
14525
|
14545
|
14550
|
0
|
5
|
3638
|
45634
|
-1316
|
||
|
1308
|
14545
|
14550
|
14560
|
14520
|
14550
|
14545
|
5
|
0
|
4296
|
66284
|
106
|
||
|
1309
|
14570
|
14565
|
14575
|
14530
|
14555
|
14555
|
-15
|
-15
|
4606
|
37594
|
1004
|
||
|
1310
|
14575
|
14570
|
14590
|
14550
|
14555
|
14560
|
-20
|
-15
|
1746
|
12288
|
1186
|
||
|
1311
|
14595
|
14580
|
14580
|
14580
|
14580
|
14580
|
-15
|
-15
|
26
|
7456
|
0
|
||
|
1312
|
14600
|
14600
|
14600
|
14585
|
14585
|
14590
|
-15
|
-10
|
28
|
928
|
20
|
||
|
1401
|
14660
|
14600
|
14600
|
14595
|
14595
|
14595
|
-65
|
-65
|
20
|
198
|
20
|
||
|
1402
|
14810
|
|
|
|
14680
|
14680
|
-130
|
-130
|
|
98
|
0
|
||
|
1403
|
14715
|
|
|
|
14715
|
14715
|
0
|
0
|
|
18
|
0
|
||
|
1404
|
14785
|
14800
|
14800
|
14640
|
14730
|
14720
|
-55
|
-65
|
10
|
10
|
2
|
||
|
1405
|
14785
|
|
|
|
14785
|
14785
|
0
|
0
|
|
|
0
|
||
|
Total
|
17930
|
207558
|
-1318
|
||||||||||
|
Zinc
|
1306
|
14365
|
14355
|
14365
|
14300
|
14350
|
14325
|
-15
|
-40
|
2878
|
20030
|
-630
|
|
|
1307
|
14365
|
14385
|
14390
|
14300
|
14360
|
14335
|
-5
|
-30
|
6856
|
71824
|
-2472
|
||
|
1308
|
14400
|
14420
|
14445
|
14330
|
14375
|
14360
|
-25
|
-40
|
24962
|
144228
|
-3780
|
||
|
1309
|
14445
|
14460
|
14470
|
14355
|
14400
|
14395
|
-45
|
-50
|
84796
|
139112
|
10962
|
||
|
1310
|
14490
|
14495
|
14530
|
14385
|
14465
|
14430
|
-25
|
-60
|
7844
|
21204
|
1712
|
||
|
1311
|
14530
|
14530
|
14530
|
14445
|
14490
|
14480
|
-40
|
-50
|
128
|
5082
|
-16
|
||
|
1312
|
14555
|
14505
|
14605
|
14405
|
14525
|
14495
|
-30
|
-60
|
1164
|
1150
|
316
|
||
|
1401
|
14635
|
14600
|
14625
|
14505
|
14625
|
14570
|
-10
|
-65
|
38
|
312
|
2
|
||
|
1402
|
14665
|
14600
|
14600
|
14600
|
14600
|
14600
|
-65
|
-65
|
2
|
140
|
0
|
||
|
1403
|
14720
|
14625
|
14690
|
14605
|
14690
|
14640
|
-30
|
-80
|
6
|
106
|
2
|
||
|
1404
|
14795
|
14695
|
14705
|
14695
|
14705
|
14700
|
-90
|
-95
|
4
|
22
|
-2
|
||
|
1405
|
14800
|
|
|
|
14800
|
14800
|
0
|
0
|
|
|
0
|
||
|
Total
|
128678
|
403210
|
6094
|
||||||||||
|
Gold
|
1306
|
279.24
|
271.38
|
274.07
|
271.27
|
273.02
|
272.92
|
-6.22
|
-6.32
|
5744
|
8786
|
-330
|
|
|
1307
|
278.37
|
268.71
|
270.50
|
268.70
|
270.49
|
269.50
|
-7.88
|
-8.87
|
14
|
60
|
-4
|
||
|
1308
|
278.44
|
272.06
|
272.06
|
270.85
|
271.34
|
271.27
|
-7.10
|
-7.17
|
24
|
192
|
10
|
||
|
1309
|
277.69
|
269.76
|
271.57
|
269.75
|
271.57
|
270.81
|
-6.12
|
-6.88
|
292
|
516
|
72
|
||
|
1310
|
276.34
|
269.80
|
271.26
|
267.11
|
269.21
|
269.47
|
-7.13
|
-6.87
|
16
|
58
|
2
|
||
|
1311
|
278.02
|
270.00
|
270.00
|
270.00
|
270.00
|
270.00
|
-8.02
|
-8.02
|
2
|
92
|
0
|
||
|
1312
|
277.14
|
269.70
|
270.93
|
268.40
|
269.50
|
269.64
|
-7.64
|
-7.50
|
155846
|
123308
|
6896
|
||
|
1401
|
277.44
|
271.97
|
271.97
|
269.29
|
270.13
|
270.45
|
-7.31
|
-6.99
|
28
|
66
|
12
|
||
|
1402
|
278.19
|
269.95
|
270.04
|
269.95
|
270.04
|
269.99
|
-8.15
|
-8.20
|
4
|
4
|
-2
|
||
|
1403
|
276.45
|
|
|
|
268.30
|
268.30
|
-8.15
|
-8.15
|
|
32
|
0
|
||
|
1404
|
280.02
|
272.77
|
272.99
|
272.22
|
272.22
|
272.74
|
-7.80
|
-7.28
|
8
|
46
|
0
|
||
|
1405
|
277.55
|
|
|
|
270.33
|
270.33
|
-7.22
|
-7.22
|
|
4
|
0
|
||
|
Total
|
161978
|
133164
|
6656
|
||||||||||
豫公网安备41010502003434号