| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum |
1302
|
14860
|
14900
|
14910
|
14770
|
14775
|
14815
|
-85
|
-45
|
5730
|
17430
|
-1420
|
|
|
1303
|
14980
|
15010
|
15025
|
14890
|
14890
|
14960
|
-90
|
-20
|
6854
|
43770
|
-516
|
||
|
1304
|
15100
|
15130
|
15155
|
15010
|
15020
|
15075
|
-80
|
-25
|
8540
|
50352
|
-204
|
||
|
1305
|
15210
|
15260
|
15290
|
15125
|
15140
|
15205
|
-70
|
-5
|
18316
|
74930
|
7104
|
||
|
1306
|
15310
|
15375
|
15395
|
15235
|
15240
|
15300
|
-70
|
-10
|
7574
|
26460
|
4514
|
||
|
1307
|
15405
|
15420
|
15470
|
15330
|
15340
|
15385
|
-65
|
-20
|
478
|
2316
|
148
|
||
|
1308
|
15500
|
15550
|
15550
|
15420
|
15420
|
15495
|
-80
|
-5
|
106
|
354
|
40
|
||
|
1309
|
15650
|
15560
|
15665
|
15560
|
15560
|
15605
|
-90
|
-45
|
56
|
266
|
4
|
||
|
1310
|
15670
|
|
|
|
15625
|
15625
|
-45
|
-45
|
|
376
|
0
|
||
|
1311
|
15700
|
|
|
|
15655
|
15655
|
-45
|
-45
|
|
26
|
0
|
||
|
1312
|
15855
|
|
|
|
15810
|
15810
|
-45
|
-45
|
|
56
|
0
|
||
|
1401
|
15980
|
|
|
|
15935
|
15935
|
-45
|
-45
|
|
6
|
0
|
||
| Total |
47654
|
216342
|
9670
|
||||||||||
| Gold |
1302
|
336.50
|
|
|
|
336.50
|
336.50
|
0.00
|
0.00
|
|
156
|
0
|
|
|
1303
|
337.20
|
327.36
|
327.36
|
326.08
|
326.85
|
326.65
|
-10.35
|
-10.55
|
14
|
272
|
-6
|
||
|
1304
|
340.31
|
328.36
|
328.79
|
328.08
|
328.08
|
328.33
|
-12.23
|
-11.98
|
8
|
188
|
-2
|
||
|
1305
|
339.24
|
318.90
|
329.09
|
318.90
|
328.56
|
327.79
|
-10.68
|
-11.45
|
62
|
286
|
-4
|
||
|
1306
|
340.49
|
329.70
|
330.32
|
329.26
|
329.76
|
329.80
|
-10.73
|
-10.69
|
42594
|
116630
|
2218
|
||
|
1307
|
340.82
|
330.65
|
330.65
|
330.65
|
330.65
|
330.65
|
-10.17
|
-10.17
|
2
|
98
|
2
|
||
|
1308
|
341.64
|
334.78
|
334.78
|
331.70
|
331.82
|
333.18
|
-9.82
|
-8.46
|
272
|
264
|
148
|
||
|
1309
|
340.89
|
330.43
|
331.29
|
330.41
|
331.00
|
330.76
|
-9.89
|
-10.13
|
18
|
210
|
4
|
||
|
1310
|
341.72
|
|
|
|
331.56
|
331.56
|
-10.16
|
-10.16
|
|
14
|
0
|
||
|
1311
|
341.63
|
|
|
|
331.47
|
331.47
|
-10.16
|
-10.16
|
|
18
|
0
|
||
|
1312
|
341.75
|
334.84
|
334.84
|
331.08
|
331.37
|
331.69
|
-10.38
|
-10.06
|
882
|
5218
|
560
|
||
|
1401
|
341.13
|
|
|
|
331.08
|
331.08
|
-10.05
|
-10.05
|
|
8
|
0
|
||
| Total |
43852
|
123362
|
2920
|
||||||||||
| Copper |
1302
|
58930
|
58600
|
58650
|
58150
|
58390
|
58480
|
-540
|
-450
|
4950
|
12230
|
-1400
|
|
|
1303
|
59250
|
59230
|
59240
|
58500
|
58500
|
58720
|
-750
|
-530
|
16206
|
57932
|
-862
|
||
|
1304
|
59510
|
59400
|
59520
|
58720
|
58740
|
58980
|
-770
|
-530
|
16200
|
91622
|
-2898
|
||
|
1305
|
59730
|
59730
|
59740
|
58870
|
58900
|
59170
|
-830
|
-560
|
140454
|
188692
|
-14278
|
||
|
1306
|
59870
|
59850
|
59870
|
59000
|
59010
|
59340
|
-860
|
-530
|
51702
|
61914
|
2332
|
||
|
1307
|
59970
|
59850
|
59880
|
59070
|
59100
|
59410
|
-870
|
-560
|
1240
|
5858
|
134
|
||
|
1308
|
60060
|
60000
|
60000
|
59150
|
59150
|
59490
|
-910
|
-570
|
392
|
2678
|
94
|
||
|
1309
|
60170
|
59780
|
59830
|
59350
|
59350
|
59480
|
-820
|
-690
|
466
|
1494
|
158
|
||
|
1310
|
60240
|
60170
|
60170
|
59500
|
59500
|
59590
|
-740
|
-650
|
144
|
1436
|
28
|
||
|
1311
|
60260
|
60000
|
60000
|
59630
|
59630
|
59830
|
-630
|
-430
|
18
|
728
|
4
|
||
|
1312
|
60300
|
60020
|
60050
|
59500
|
59500
|
59650
|
-800
|
-650
|
38
|
668
|
18
|
||
|
1401
|
60400
|
60000
|
60000
|
59530
|
59540
|
59800
|
-860
|
-600
|
36
|
270
|
8
|
||
| Total |
231846
|
425522
|
-16662
|
||||||||||
| Zinc |
1302
|
15625
|
15500
|
15575
|
15495
|
15495
|
15505
|
-130
|
-120
|
1790
|
10650
|
-130
|
|
|
1303
|
15710
|
15715
|
15715
|
15550
|
15550
|
15610
|
-160
|
-100
|
2882
|
21618
|
-1092
|
||
|
1304
|
15815
|
15800
|
15800
|
15650
|
15655
|
15710
|
-160
|
-105
|
8228
|
48050
|
-1804
|
||
|
1305
|
15925
|
15880
|
15900
|
15750
|
15750
|
15820
|
-175
|
-105
|
77714
|
144866
|
-3418
|
||
|
1306
|
16035
|
16005
|
16020
|
15850
|
15850
|
15915
|
-185
|
-120
|
20482
|
32968
|
808
|
||
|
1307
|
16155
|
16120
|
16120
|
15965
|
15965
|
16010
|
-190
|
-145
|
220
|
1754
|
54
|
||
|
1308
|
16235
|
16125
|
16185
|
16080
|
16100
|
16130
|
-135
|
-105
|
56
|
370
|
28
|
||
|
1309
|
16330
|
16235
|
16315
|
16140
|
16150
|
16190
|
-180
|
-140
|
86
|
972
|
-46
|
||
|
1310
|
16365
|
16265
|
16265
|
16265
|
16265
|
16265
|
-100
|
-100
|
2
|
100
|
2
|
||
|
1311
|
16550
|
16355
|
16360
|
16355
|
16360
|
16355
|
-190
|
-195
|
6
|
184
|
-2
|
||
|
1312
|
16590
|
16425
|
16425
|
16405
|
16405
|
16415
|
-185
|
-175
|
12
|
42
|
2
|
||
|
1401
|
16630
|
|
|
|
16535
|
16535
|
-95
|
-95
|
|
20
|
0
|
||
| Total |
111478
|
261594
|
-5598
|
||||||||||
豫公网安备41010502003434号