| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1306
|
53520
|
52200
|
52570
|
52200
|
52310
|
52450
|
-1210
|
-1070
|
11250
|
12860
|
-5070
|
|
|
1307
|
53340
|
52000
|
52370
|
51960
|
52150
|
52190
|
-1190
|
-1150
|
26066
|
56690
|
2308
|
||
|
1308
|
53190
|
51850
|
52240
|
51650
|
51980
|
52030
|
-1210
|
-1160
|
30390
|
86746
|
-4880
|
||
|
1309
|
53060
|
51820
|
52140
|
51600
|
51730
|
51890
|
-1330
|
-1170
|
185486
|
150538
|
-27368
|
||
|
1310
|
52930
|
51520
|
51960
|
51350
|
51510
|
51670
|
-1420
|
-1260
|
527094
|
283004
|
54658
|
||
|
1311
|
52890
|
51450
|
51910
|
51310
|
51430
|
51600
|
-1460
|
-1290
|
45180
|
51728
|
7002
|
||
|
1312
|
52860
|
51800
|
51910
|
51330
|
51480
|
51620
|
-1380
|
-1240
|
14332
|
23544
|
5076
|
||
|
1401
|
52890
|
51200
|
51930
|
51200
|
51400
|
51510
|
-1490
|
-1380
|
3824
|
6632
|
444
|
||
|
1402
|
52990
|
51780
|
52060
|
51400
|
51450
|
51610
|
-1540
|
-1380
|
140
|
1732
|
24
|
||
|
1403
|
53140
|
52000
|
52000
|
51450
|
51490
|
51730
|
-1650
|
-1410
|
106
|
1366
|
56
|
||
|
1404
|
53020
|
51910
|
52000
|
51510
|
51510
|
51680
|
-1510
|
-1340
|
82
|
1158
|
16
|
||
|
1405
|
52960
|
51850
|
52040
|
51560
|
51560
|
51860
|
-1400
|
-1100
|
68
|
398
|
20
|
||
|
Total
|
844018
|
676396
|
32286
|
||||||||||
|
Aluminium
|
1306
|
14915
|
14820
|
14840
|
14750
|
14810
|
14795
|
-105
|
-120
|
2860
|
13530
|
-1060
|
|
|
1307
|
14920
|
14760
|
14795
|
14675
|
14750
|
14765
|
-170
|
-155
|
3760
|
28692
|
-174
|
||
|
1308
|
14940
|
14625
|
14800
|
14625
|
14730
|
14730
|
-210
|
-210
|
7306
|
37378
|
-874
|
||
|
1309
|
14940
|
14680
|
14800
|
14680
|
14705
|
14725
|
-235
|
-215
|
21956
|
41748
|
2462
|
||
|
1310
|
14940
|
14745
|
14790
|
14660
|
14700
|
14725
|
-240
|
-215
|
20774
|
36588
|
9688
|
||
|
1311
|
14965
|
14700
|
14805
|
14700
|
14720
|
14765
|
-245
|
-200
|
2050
|
9788
|
582
|
||
|
1312
|
14980
|
14660
|
14815
|
14660
|
14720
|
14745
|
-260
|
-235
|
468
|
2300
|
302
|
||
|
1401
|
15035
|
14880
|
14880
|
14760
|
14760
|
14805
|
-275
|
-230
|
240
|
594
|
152
|
||
|
1402
|
15120
|
14860
|
14860
|
14780
|
14780
|
14820
|
-340
|
-300
|
80
|
174
|
74
|
||
|
1403
|
15100
|
|
|
|
15095
|
15095
|
-5
|
-5
|
|
42
|
0
|
||
|
1404
|
15105
|
|
|
|
15105
|
15105
|
0
|
0
|
|
26
|
0
|
||
|
1405
|
15060
|
|
|
|
15020
|
15020
|
-40
|
-40
|
|
36
|
0
|
||
|
Total
|
59494
|
170896
|
11152
|
||||||||||
|
Zinc
|
1306
|
14790
|
14560
|
14610
|
14510
|
14550
|
14570
|
-240
|
-220
|
3080
|
12220
|
-2030
|
|
|
1307
|
14795
|
14555
|
14585
|
14505
|
14560
|
14565
|
-235
|
-230
|
5306
|
23160
|
-1274
|
||
|
1308
|
14800
|
14540
|
14595
|
14500
|
14545
|
14565
|
-255
|
-235
|
12372
|
52958
|
-3114
|
||
|
1309
|
14830
|
14540
|
14620
|
14530
|
14570
|
14580
|
-260
|
-250
|
62072
|
117080
|
-2370
|
||
|
1310
|
14860
|
14560
|
14650
|
14550
|
14585
|
14615
|
-275
|
-245
|
48672
|
74228
|
13748
|
||
|
1311
|
14885
|
14750
|
14750
|
14600
|
14630
|
14645
|
-255
|
-240
|
1764
|
9518
|
744
|
||
|
1312
|
14940
|
14595
|
14760
|
14585
|
14695
|
14695
|
-245
|
-245
|
402
|
2654
|
44
|
||
|
1401
|
14970
|
14630
|
14785
|
14630
|
14695
|
14720
|
-275
|
-250
|
232
|
616
|
46
|
||
|
1402
|
15015
|
14830
|
14830
|
14750
|
14760
|
14765
|
-255
|
-250
|
42
|
156
|
12
|
||
|
1403
|
15035
|
14760
|
14760
|
14760
|
14760
|
14760
|
-275
|
-275
|
2
|
138
|
0
|
||
|
1404
|
15105
|
14775
|
14775
|
14775
|
14775
|
14775
|
-330
|
-330
|
2
|
18
|
-2
|
||
|
1405
|
15145
|
|
|
|
15145
|
15145
|
0
|
0
|
|
18
|
0
|
||
|
Total
|
133946
|
292764
|
5804
|
||||||||||
|
Gold
|
1306
|
280.33
|
|
|
|
280.33
|
280.33
|
0.00
|
0.00
|
|
1638
|
0
|
|
|
1307
|
282.40
|
280.05
|
280.06
|
278.72
|
278.72
|
279.39
|
-3.68
|
-3.01
|
8
|
44
|
-4
|
||
|
1308
|
282.36
|
278.56
|
278.56
|
278.56
|
278.56
|
278.56
|
-3.80
|
-3.80
|
4
|
170
|
0
|
||
|
1309
|
281.59
|
276.55
|
278.65
|
276.55
|
278.44
|
278.07
|
-3.15
|
-3.52
|
406
|
406
|
60
|
||
|
1310
|
282.57
|
278.56
|
278.87
|
278.50
|
278.50
|
278.66
|
-4.07
|
-3.91
|
10
|
110
|
0
|
||
|
1311
|
283.00
|
278.39
|
278.92
|
278.39
|
278.92
|
278.74
|
-4.08
|
-4.26
|
6
|
76
|
-4
|
||
|
1312
|
282.40
|
276.61
|
279.18
|
276.60
|
278.24
|
278.25
|
-4.16
|
-4.15
|
58694
|
104994
|
-1372
|
||
|
1401
|
283.30
|
279.35
|
279.35
|
278.60
|
278.60
|
278.95
|
-4.70
|
-4.35
|
8
|
88
|
4
|
||
|
1402
|
281.83
|
|
|
|
277.51
|
277.51
|
-4.32
|
-4.32
|
|
6
|
0
|
||
|
1403
|
282.53
|
|
|
|
278.19
|
278.19
|
-4.34
|
-4.34
|
|
30
|
0
|
||
|
1404
|
283.08
|
279.69
|
281.34
|
278.49
|
281.34
|
279.84
|
-1.74
|
-3.24
|
6
|
42
|
0
|
||
|
1405
|
282.12
|
279.63
|
279.63
|
279.63
|
279.63
|
279.63
|
-2.49
|
-2.49
|
2
|
8
|
0
|
||
|
Total
|
59144
|
107612
|
-1316
|
||||||||||
豫公网安备41010502003434号