| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
53230
|
52500
|
53100
|
52500
|
53050
|
52860
|
-180
|
-370
|
19214
|
28358
|
-4718
|
|
|
1307
|
53040
|
52590
|
52880
|
52240
|
52800
|
52610
|
-240
|
-430
|
14130
|
54894
|
-1040
|
||
|
1308
|
52810
|
52450
|
52680
|
52010
|
52610
|
52370
|
-200
|
-440
|
26978
|
101268
|
-3060
|
||
|
1309
|
52620
|
52300
|
52490
|
51790
|
52420
|
52220
|
-200
|
-400
|
695526
|
253282
|
-10566
|
||
|
1310
|
52510
|
52100
|
52350
|
51640
|
52270
|
52080
|
-240
|
-430
|
302790
|
187768
|
12308
|
||
|
1311
|
52480
|
52000
|
52300
|
51600
|
52220
|
52010
|
-260
|
-470
|
28892
|
37696
|
4008
|
||
|
1312
|
52480
|
52070
|
52260
|
51610
|
52200
|
52020
|
-280
|
-460
|
6060
|
16940
|
886
|
||
|
1401
|
52570
|
51560
|
52290
|
51560
|
52240
|
52080
|
-330
|
-490
|
1078
|
6046
|
124
|
||
|
1402
|
52600
|
51920
|
52260
|
51650
|
52150
|
52100
|
-450
|
-500
|
106
|
1760
|
22
|
||
|
1403
|
52510
|
52000
|
52360
|
51780
|
52240
|
52120
|
-270
|
-390
|
94
|
1304
|
12
|
||
|
1404
|
52710
|
51980
|
52400
|
51740
|
52210
|
52130
|
-500
|
-580
|
50
|
1020
|
0
|
||
|
1405
|
52750
|
52340
|
52400
|
51800
|
52200
|
52270
|
-550
|
-480
|
64
|
340
|
10
|
||
|
Total
|
1094982
|
690676
|
-2014
|
||||||||||
|
Aluminium
|
1306
|
14675
|
14690
|
14725
|
14675
|
14725
|
14690
|
50
|
15
|
4690
|
21976
|
-2272
|
|
|
1307
|
14650
|
14665
|
14700
|
14660
|
14700
|
14675
|
50
|
25
|
3644
|
40390
|
-1152
|
||
|
1308
|
14635
|
14660
|
14690
|
14650
|
14690
|
14665
|
55
|
30
|
6244
|
56066
|
-2258
|
||
|
1309
|
14625
|
14655
|
14690
|
14645
|
14690
|
14665
|
65
|
40
|
8240
|
46606
|
834
|
||
|
1310
|
14625
|
14640
|
14680
|
14640
|
14680
|
14665
|
55
|
40
|
2730
|
18754
|
802
|
||
|
1311
|
14630
|
14675
|
14695
|
14670
|
14695
|
14675
|
65
|
45
|
190
|
8414
|
56
|
||
|
1312
|
14655
|
14680
|
14720
|
14680
|
14705
|
14680
|
50
|
25
|
134
|
1514
|
-78
|
||
|
1401
|
14660
|
|
|
|
14700
|
14700
|
40
|
40
|
|
226
|
0
|
||
|
1402
|
14670
|
|
|
|
14670
|
14670
|
0
|
0
|
|
98
|
0
|
||
|
1403
|
14690
|
14760
|
14760
|
14760
|
14760
|
14760
|
70
|
70
|
2
|
48
|
-2
|
||
|
1404
|
14740
|
14760
|
14760
|
14760
|
14760
|
14760
|
20
|
20
|
2
|
30
|
2
|
||
|
1405
|
14730
|
14890
|
14890
|
14635
|
14800
|
14840
|
70
|
110
|
14
|
46
|
12
|
||
|
Total
|
25890
|
194168
|
-4056
|
||||||||||
|
Zinc
|
1306
|
14515
|
14530
|
14630
|
14470
|
14600
|
14585
|
85
|
70
|
4444
|
15516
|
406
|
|
|
1307
|
14520
|
14550
|
14630
|
14500
|
14620
|
14580
|
100
|
60
|
10830
|
44078
|
-6414
|
||
|
1308
|
14530
|
14530
|
14650
|
14520
|
14640
|
14595
|
110
|
65
|
29064
|
110206
|
-5022
|
||
|
1309
|
14575
|
14575
|
14705
|
14560
|
14690
|
14645
|
115
|
70
|
149140
|
170336
|
11306
|
||
|
1310
|
14615
|
14610
|
14735
|
14600
|
14725
|
14685
|
110
|
70
|
18266
|
41858
|
4764
|
||
|
1311
|
14655
|
14645
|
14770
|
14645
|
14745
|
14715
|
90
|
60
|
2292
|
8162
|
1292
|
||
|
1312
|
14700
|
14775
|
14815
|
14740
|
14800
|
14775
|
100
|
75
|
530
|
1840
|
124
|
||
|
1401
|
14715
|
14815
|
14815
|
14755
|
14800
|
14785
|
85
|
70
|
30
|
334
|
0
|
||
|
1402
|
14765
|
|
|
|
14765
|
14765
|
0
|
0
|
|
144
|
0
|
||
|
1403
|
14850
|
|
|
|
14850
|
14850
|
0
|
0
|
|
138
|
0
|
||
|
1404
|
14845
|
|
|
|
14845
|
14845
|
0
|
0
|
|
20
|
0
|
||
|
1405
|
14800
|
|
|
|
14800
|
14800
|
0
|
0
|
|
|
0
|
||
|
Total
|
214596
|
392632
|
6456
|
||||||||||
|
Gold
|
1306
|
278.63
|
278.63
|
282.64
|
278.63
|
281.92
|
280.76
|
3.29
|
2.13
|
3320
|
4284
|
-876
|
|
|
1307
|
278.84
|
280.59
|
282.30
|
279.91
|
282.30
|
280.87
|
3.46
|
2.03
|
14
|
54
|
-2
|
||
|
1308
|
278.37
|
279.95
|
282.65
|
279.81
|
282.65
|
280.70
|
4.28
|
2.33
|
18
|
146
|
-4
|
||
|
1309
|
277.51
|
278.36
|
282.31
|
278.20
|
281.54
|
280.55
|
4.03
|
3.04
|
322
|
360
|
-12
|
||
|
1310
|
278.67
|
280.25
|
283.85
|
280.02
|
283.01
|
282.44
|
4.34
|
3.77
|
1176
|
490
|
422
|
||
|
1311
|
280.18
|
279.16
|
281.42
|
279.16
|
281.42
|
280.13
|
1.24
|
-0.05
|
22
|
94
|
2
|
||
|
1312
|
277.75
|
278.50
|
282.52
|
278.11
|
281.88
|
280.59
|
4.13
|
2.84
|
112980
|
112018
|
3104
|
||
|
1401
|
279.11
|
279.82
|
283.09
|
279.74
|
282.64
|
281.08
|
3.53
|
1.97
|
26
|
102
|
-12
|
||
|
1402
|
278.22
|
277.50
|
282.50
|
277.50
|
282.50
|
279.63
|
4.28
|
1.41
|
8
|
6
|
2
|
||
|
1403
|
278.89
|
|
|
|
280.31
|
280.31
|
1.42
|
1.42
|
|
30
|
0
|
||
|
1404
|
279.44
|
283.00
|
284.51
|
283.00
|
284.51
|
283.75
|
5.07
|
4.31
|
4
|
46
|
-2
|
||
|
1405
|
279.71
|
|
|
|
280.03
|
280.03
|
0.32
|
0.32
|
|
8
|
0
|
||
|
Total
|
117890
|
117638
|
2622
|
||||||||||
豫公网安备41010502003434号