| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
53490
|
53480
|
53680
|
53440
|
53600
|
53580
|
110
|
90
|
9420
|
26030
|
-620
|
|
|
1307
|
53290
|
53350
|
53520
|
53240
|
53360
|
53380
|
70
|
90
|
7400
|
53896
|
-118
|
||
|
1308
|
53110
|
53200
|
53350
|
53050
|
53220
|
53190
|
110
|
80
|
12852
|
95078
|
-2832
|
||
|
1309
|
52970
|
52960
|
53250
|
52880
|
53090
|
53060
|
120
|
90
|
213948
|
215234
|
-18486
|
||
|
1310
|
52860
|
52900
|
53150
|
52730
|
52980
|
52950
|
120
|
90
|
248980
|
197560
|
6110
|
||
|
1311
|
52810
|
52880
|
53080
|
52710
|
52940
|
52900
|
130
|
90
|
15706
|
41934
|
1488
|
||
|
1312
|
52810
|
52850
|
53070
|
52730
|
52940
|
52890
|
130
|
80
|
3658
|
17630
|
246
|
||
|
1401
|
52820
|
52880
|
53100
|
52780
|
52960
|
52940
|
140
|
120
|
396
|
6004
|
-16
|
||
|
1402
|
52890
|
52870
|
53030
|
52800
|
52960
|
52910
|
70
|
20
|
34
|
1742
|
0
|
||
|
1403
|
52760
|
52890
|
53030
|
52890
|
53030
|
52940
|
270
|
180
|
24
|
1300
|
-6
|
||
|
1404
|
52860
|
53000
|
53020
|
52890
|
52940
|
52970
|
80
|
110
|
14
|
1022
|
6
|
||
|
1405
|
52930
|
52880
|
53060
|
52880
|
52950
|
52970
|
20
|
40
|
26
|
380
|
8
|
||
|
Total
|
512458
|
657810
|
-14220
|
||||||||||
|
Aluminium
|
1306
|
14820
|
14815
|
14855
|
14225
|
14840
|
14790
|
20
|
-30
|
5200
|
15480
|
-200
|
|
|
1307
|
14845
|
14845
|
14865
|
14790
|
14830
|
14820
|
-15
|
-25
|
6966
|
34356
|
-2536
|
||
|
1308
|
14860
|
14830
|
14885
|
14795
|
14860
|
14840
|
0
|
-20
|
4976
|
48008
|
-972
|
||
|
1309
|
14875
|
14900
|
14905
|
14750
|
14860
|
14855
|
-15
|
-20
|
12638
|
48752
|
-624
|
||
|
1310
|
14880
|
14910
|
14910
|
14775
|
14875
|
14855
|
-5
|
-25
|
4396
|
23382
|
266
|
||
|
1311
|
14900
|
14900
|
14910
|
14855
|
14890
|
14870
|
-10
|
-30
|
456
|
8182
|
-52
|
||
|
1312
|
14900
|
14905
|
14915
|
14860
|
14860
|
14885
|
-40
|
-15
|
432
|
1910
|
370
|
||
|
1401
|
14940
|
14920
|
14985
|
14900
|
14900
|
14935
|
-40
|
-5
|
132
|
300
|
74
|
||
|
1402
|
14880
|
14930
|
14930
|
14930
|
14930
|
14930
|
50
|
50
|
4
|
100
|
0
|
||
|
1403
|
14945
|
15010
|
15010
|
15010
|
15010
|
15010
|
65
|
65
|
2
|
46
|
0
|
||
|
1404
|
15010
|
14985
|
14985
|
14985
|
14985
|
14985
|
-25
|
-25
|
2
|
26
|
-2
|
||
|
1405
|
15035
|
15015
|
15015
|
15015
|
15015
|
15015
|
-20
|
-20
|
2
|
46
|
0
|
||
|
Total
|
35206
|
180588
|
-3676
|
||||||||||
|
Zinc
|
1306
|
14770
|
14785
|
14835
|
14730
|
14730
|
14780
|
-40
|
10
|
2500
|
15900
|
-110
|
|
|
1307
|
14785
|
14845
|
14865
|
14715
|
14750
|
14780
|
-35
|
-5
|
9614
|
30676
|
-4528
|
||
|
1308
|
14810
|
14900
|
14900
|
14735
|
14760
|
14810
|
-50
|
0
|
26750
|
77706
|
-12310
|
||
|
1309
|
14855
|
14920
|
14940
|
14770
|
14790
|
14850
|
-65
|
-5
|
92266
|
144532
|
-23670
|
||
|
1310
|
14890
|
14930
|
14975
|
14795
|
14835
|
14870
|
-55
|
-20
|
25800
|
53946
|
2476
|
||
|
1311
|
14915
|
14995
|
14995
|
14825
|
14850
|
14905
|
-65
|
-10
|
2004
|
8404
|
162
|
||
|
1312
|
14965
|
14990
|
15025
|
14880
|
14905
|
14960
|
-60
|
-5
|
332
|
2388
|
224
|
||
|
1401
|
15035
|
15005
|
15145
|
14950
|
14965
|
14980
|
-70
|
-55
|
104
|
396
|
56
|
||
|
1402
|
15025
|
15025
|
15025
|
14995
|
14995
|
15010
|
-30
|
-15
|
18
|
144
|
0
|
||
|
1403
|
15075
|
15050
|
15050
|
15050
|
15050
|
15050
|
-25
|
-25
|
10
|
148
|
10
|
||
|
1404
|
15105
|
|
|
|
15105
|
15105
|
0
|
0
|
|
20
|
0
|
||
|
1405
|
14905
|
|
|
|
14905
|
14905
|
0
|
0
|
|
|
0
|
||
|
Total
|
159398
|
334260
|
-37690
|
||||||||||
|
Gold
|
1306
|
279.41
|
283.49
|
284.86
|
280.30
|
280.79
|
282.31
|
1.38
|
2.90
|
1230
|
2316
|
-486
|
|
|
1307
|
279.61
|
283.42
|
283.42
|
281.62
|
281.62
|
282.07
|
2.01
|
2.46
|
8
|
52
|
0
|
||
|
1308
|
279.66
|
|
|
|
279.66
|
279.66
|
0.00
|
0.00
|
|
148
|
0
|
||
|
1309
|
279.43
|
284.13
|
284.17
|
280.52
|
280.96
|
282.24
|
1.53
|
2.81
|
180
|
360
|
-2
|
||
|
1310
|
279.90
|
283.20
|
283.33
|
274.02
|
281.34
|
281.59
|
1.44
|
1.69
|
18
|
114
|
0
|
||
|
1311
|
280.00
|
|
|
|
281.69
|
281.69
|
1.69
|
1.69
|
|
90
|
0
|
||
|
1312
|
279.45
|
283.40
|
283.44
|
281.06
|
281.26
|
282.19
|
1.81
|
2.74
|
63018
|
112554
|
3646
|
||
|
1401
|
280.89
|
284.63
|
284.63
|
282.27
|
282.27
|
283.24
|
1.38
|
2.35
|
22
|
100
|
0
|
||
|
1402
|
279.44
|
|
|
|
281.77
|
281.77
|
2.33
|
2.33
|
|
6
|
0
|
||
|
1403
|
280.12
|
|
|
|
282.46
|
282.46
|
2.34
|
2.34
|
|
30
|
0
|
||
|
1404
|
281.37
|
284.36
|
284.36
|
284.36
|
284.36
|
284.36
|
2.99
|
2.99
|
2
|
42
|
-2
|
||
|
1405
|
280.55
|
|
|
|
283.53
|
283.53
|
2.98
|
2.98
|
|
8
|
0
|
||
|
Total
|
64478
|
115820
|
3156
|
||||||||||
豫公网安备41010502003434号