| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1303 | 14600 | 14590 | 14590 | 14450 | 14495 | 14470 | -105 | -130 | 3820 | 30660 | -370 | |
| 1304 | 14705 | 14705 | 14705 | 14540 | 14595 | 14575 | -110 | -130 | 5842 | 42452 | -862 | ||
| 1305 | 14815 | 14775 | 14775 | 14625 | 14675 | 14670 | -140 | -145 | 13826 | 88812 | -1046 | ||
| 1306 | 14900 | 14850 | 14860 | 14710 | 14750 | 14760 | -150 | -140 | 22766 | 75410 | 6214 | ||
| 1307 | 14975 | 14930 | 14975 | 14790 | 14825 | 14830 | -150 | -145 | 5686 | 16402 | 2560 | ||
| 1308 | 15065 | 15025 | 15025 | 14900 | 14910 | 14920 | -155 | -145 | 902 | 1602 | 766 | ||
| 1309 | 15165 | 15110 | 15110 | 14990 | 15010 | 15025 | -155 | -140 | 586 | 580 | -4 | ||
| 1310 | 15230 | 15200 | 15200 | 15055 | 15055 | 15105 | -175 | -125 | 28 | 476 | 20 | ||
| 1311 | 15260 | 15200 | 15200 | 15200 | 15200 | 15200 | -60 | -60 | 40 | 72 | 40 | ||
| 1312 | 15385 | 15235 | 15235 | 15230 | 15230 | 15230 | -155 | -155 | 4 | 154 | 0 | ||
| 1401 | 15430 | 15300 | 15300 | 15300 | 15300 | 15300 | -130 | -130 | 18 | 24 | 16 | ||
| 1402 | 15570 | 15355 | 15395 | 15355 | 15355 | 15365 | -215 | -205 | 8 | 70 | 4 | ||
| TotalTotal | 53526 | 256714 | 7338 | ||||||||||
| Gold | 1303 | 321.98 | 321.98 | 321.98 | 0.00 | 0.00 | 270 | 0 | |||||
| 1304 | 321.79 | 321.89 | 322.15 | 321.89 | 322.15 | 322.01 | 0.36 | 0.22 | 12 | 182 | -10 | ||
| 1305 | 324.99 | 321.80 | 322.11 | 321.53 | 322.11 | 321.81 | -2.88 | -3.18 | 36 | 320 | 24 | ||
| 1306 | 326.17 | 323.63 | 323.63 | 322.51 | 323.10 | 323.13 | -3.07 | -3.04 | 32316 | 114478 | 1058 | ||
| 1307 | 329.00 | 323.94 | 323.94 | 323.55 | 323.55 | 323.74 | -5.45 | -5.26 | 4 | 114 | -2 | ||
| 1308 | 330.01 | 324.93 | 324.93 | 323.50 | 324.15 | 324.20 | -5.86 | -5.81 | 78 | 396 | 28 | ||
| 1309 | 327.58 | 326.32 | 326.32 | 323.71 | 324.50 | 324.55 | -3.08 | -3.03 | 42 | 250 | -10 | ||
| 1310 | 326.78 | 323.75 | 323.75 | -3.03 | -3.03 | 12 | 0 | ||||||
| 1311 | 327.91 | 324.87 | 324.87 | -3.04 | -3.04 | 22 | 0 | ||||||
| 1312 | 327.00 | 324.64 | 324.88 | 323.35 | 323.50 | 323.98 | -3.50 | -3.02 | 1334 | 10524 | 608 | ||
| 1401 | 327.94 | 324.52 | 324.91 | 324.50 | 324.91 | 324.75 | -3.03 | -3.19 | 10 | 26 | -4 | ||
| 1402 | 327.94 | 325.64 | 325.64 | 325.64 | 325.64 | 325.64 | -2.30 | -2.30 | 2 | 2 | 2 | ||
| Total | 33834 | 126596 | 1694 | ||||||||||
| Copper | 1303 | 57370 | 56910 | 56960 | 56470 | 56590 | 56680 | -780 | -690 | 8430 | 35560 | -1930 | |
| 1304 | 57550 | 57150 | 57150 | 56550 | 56660 | 56830 | -890 | -720 | 18012 | 69226 | -4032 | ||
| 1305 | 57640 | 57180 | 57220 | 56610 | 56720 | 56890 | -920 | -750 | 48780 | 149780 | 640 | ||
| 1306 | 57700 | 57200 | 57250 | 56610 | 56730 | 56910 | -970 | -790 | 289324 | 228656 | 24614 | ||
| 1307 | 57760 | 57300 | 57320 | 56650 | 56750 | 56930 | -1010 | -830 | 40550 | 44622 | 15464 | ||
| 1308 | 57770 | 57440 | 57440 | 56690 | 56820 | 57060 | -950 | -710 | 4668 | 6238 | 1254 | ||
| 1309 | 57900 | 57400 | 57440 | 56760 | 56800 | 57060 | -1100 | -840 | 1254 | 2654 | 394 | ||
| 1310 | 57880 | 57400 | 57400 | 56840 | 56990 | 57100 | -890 | -780 | 316 | 2106 | -70 | ||
| 1311 | 57970 | 57580 | 57580 | 56920 | 57090 | 57050 | -880 | -920 | 134 | 780 | -2 | ||
| 1312 | 58020 | 57520 | 57520 | 56920 | 57110 | 57190 | -910 | -830 | 190 | 818 | -20 | ||
| 1401 | 58120 | 57590 | 57590 | 57030 | 57090 | 57180 | -1030 | -940 | 48 | 362 | 8 | ||
| 1402 | 58110 | 57600 | 57620 | 57050 | 57100 | 57350 | -1010 | -760 | 52 | 262 | 22 | ||
| Total | 411758 | 541064 | 36342 | ||||||||||
| Zinc | 1303 | 15430 | 15320 | 15330 | 15235 | 15290 | 15280 | -140 | -150 | 2340 | 13750 | 210 | |
| 1304 | 15555 | 15450 | 15450 | 15330 | 15360 | 15390 | -195 | -165 | 4776 | 27408 | -1968 | ||
| 1305 | 15655 | 15560 | 15560 | 15425 | 15460 | 15480 | -195 | -175 | 45442 | 104214 | -7162 | ||
| 1306 | 15755 | 15650 | 15650 | 15510 | 15545 | 15570 | -210 | -185 | 78930 | 85784 | 9782 | ||
| 1307 | 15860 | 15715 | 15735 | 15605 | 15630 | 15645 | -230 | -215 | 3306 | 5088 | 1500 | ||
| 1308 | 15955 | 15850 | 15850 | 15720 | 15740 | 15795 | -215 | -160 | 300 | 838 | 88 | ||
| 1309 | 16005 | 15940 | 15940 | 15815 | 15835 | 15850 | -170 | -155 | 96 | 1418 | -22 | ||
| 1310 | 16115 | 15995 | 15995 | 15880 | 15895 | 15930 | -220 | -185 | 10 | 134 | -4 | ||
| 1311 | 16170 | 16080 | 16080 | 15960 | 15960 | 16020 | -210 | -150 | 56 | 192 | 28 | ||
| 1312 | 16220 | 16100 | 16100 | 16005 | 16020 | 16025 | -200 | -195 | 34 | 154 | 6 | ||
| 1401 | 16300 | 16160 | 16160 | 16110 | 16110 | 16130 | -190 | -170 | 18 | 66 | 6 | ||
| 1402 | 16400 | 16135 | 16135 | 16130 | 16130 | 16130 | -270 | -270 | 4 | 8 | 0 | ||
| Total | 135312 | 239054 | 2464 | ||||||||||
豫公网安备41010502003434号