| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum |
1304
|
14605
|
14660
|
14660
|
14610
|
14610
|
14625
|
5
|
20
|
4160
|
32836
|
-1380
|
|
|
1305
|
14655
|
14730
|
14735
|
14675
|
14680
|
14685
|
25
|
30
|
3514
|
61768
|
-638
|
||
|
1306
|
14700
|
14750
|
14755
|
14720
|
14725
|
14735
|
25
|
35
|
6098
|
93912
|
754
|
||
|
1307
|
14745
|
14795
|
14800
|
14765
|
14765
|
14775
|
20
|
30
|
5276
|
39856
|
824
|
||
|
1308
|
14790
|
14825
|
14845
|
14795
|
14795
|
14820
|
5
|
30
|
904
|
12236
|
576
|
||
|
1309
|
14855
|
14870
|
14895
|
14830
|
14865
|
14875
|
10
|
20
|
66
|
3040
|
-54
|
||
|
1310
|
14915
|
14930
|
14950
|
14930
|
14930
|
14935
|
15
|
20
|
50
|
832
|
30
|
||
|
1311
|
14995
|
|
|
|
14995
|
14995
|
0
|
0
|
|
134
|
0
|
||
|
1312
|
15035
|
15045
|
15045
|
15045
|
15045
|
15045
|
10
|
10
|
2
|
192
|
0
|
||
|
1401
|
15140
|
|
|
|
15140
|
15140
|
0
|
0
|
|
36
|
0
|
||
|
1402
|
15160
|
|
|
|
15170
|
15170
|
10
|
10
|
|
48
|
0
|
||
|
1403
|
15150
|
|
|
|
15150
|
15150
|
0
|
0
|
|
|
0
|
||
|
Total
|
20070
|
244890
|
112
|
||||||||||
| Gold |
1304
|
323.58
|
323.48
|
323.48
|
323.48
|
323.48
|
323.48
|
-0.10
|
-0.10
|
6
|
100
|
-6
|
|
|
1305
|
324.59
|
324.59
|
324.59
|
323.64
|
323.64
|
324.11
|
-0.95
|
-0.48
|
8
|
288
|
0
|
||
|
1306
|
326.73
|
324.94
|
326.64
|
324.94
|
325.58
|
325.96
|
-1.15
|
-0.77
|
24792
|
107646
|
-84
|
||
|
1307
|
325.86
|
|
|
|
325.86
|
325.86
|
0.00
|
0.00
|
|
108
|
0
|
||
|
1308
|
327.41
|
|
|
|
327.41
|
327.41
|
0.00
|
0.00
|
|
388
|
0
|
||
|
1309
|
327.43
|
327.00
|
327.54
|
326.32
|
326.74
|
326.80
|
-0.69
|
-0.63
|
16
|
268
|
4
|
||
|
1310
|
328.11
|
|
|
|
327.48
|
327.48
|
-0.63
|
-0.63
|
|
14
|
0
|
||
|
1311
|
326.10
|
|
|
|
325.47
|
325.47
|
-0.63
|
-0.63
|
|
24
|
0
|
||
|
1312
|
327.79
|
326.28
|
327.94
|
326.26
|
327.01
|
327.34
|
-0.78
|
-0.45
|
2342
|
22482
|
1072
|
||
|
1401
|
328.31
|
327.71
|
327.72
|
327.71
|
327.72
|
327.71
|
-0.59
|
-0.60
|
4
|
30
|
-2
|
||
|
1402
|
327.99
|
328.41
|
330.41
|
328.41
|
328.58
|
329.64
|
0.59
|
1.65
|
10
|
4
|
4
|
||
|
1403
|
328.09
|
|
|
|
328.09
|
328.09
|
0.00
|
0.00
|
|
|
0
|
||
|
Total
|
27178
|
131352
|
988
|
||||||||||
| Copper |
1304
|
55790
|
56120
|
56280
|
55970
|
55990
|
56100
|
200
|
310
|
12316
|
36932
|
-2624
|
|
|
1305
|
55770
|
56100
|
56270
|
55930
|
55960
|
56090
|
190
|
320
|
13866
|
99742
|
-2896
|
||
|
1306
|
55740
|
56050
|
56270
|
55890
|
55890
|
56080
|
150
|
340
|
22934
|
140204
|
-2800
|
||
|
1307
|
55700
|
56050
|
56260
|
55870
|
55890
|
56080
|
190
|
380
|
235926
|
227536
|
3028
|
||
|
1308
|
55720
|
56090
|
56260
|
55860
|
55860
|
56080
|
140
|
360
|
59014
|
96530
|
4508
|
||
|
1309
|
55710
|
56010
|
56260
|
55900
|
55930
|
56090
|
220
|
380
|
6062
|
17456
|
1754
|
||
|
1310
|
55760
|
55960
|
56290
|
55950
|
55950
|
56110
|
190
|
350
|
556
|
4528
|
154
|
||
|
1311
|
55820
|
56280
|
56290
|
56020
|
56020
|
56160
|
200
|
340
|
98
|
2010
|
18
|
||
|
1312
|
55800
|
56280
|
56390
|
56140
|
56240
|
56280
|
440
|
480
|
48
|
1380
|
10
|
||
|
1401
|
55970
|
56400
|
56450
|
56200
|
56230
|
56290
|
260
|
320
|
96
|
508
|
26
|
||
|
1402
|
55950
|
56400
|
56480
|
56250
|
56250
|
56360
|
300
|
410
|
88
|
512
|
2
|
||
|
1403
|
56040
|
56450
|
56450
|
56230
|
56440
|
56390
|
400
|
350
|
8
|
66
|
6
|
||
|
Total
|
351012
|
627404
|
1186
|
||||||||||
| Zinc |
1304
|
14795
|
14905
|
14910
|
14870
|
14880
|
14885
|
85
|
90
|
2604
|
13880
|
-892
|
|
|
1305
|
14865
|
14900
|
14985
|
14900
|
14960
|
14955
|
95
|
90
|
4024
|
52084
|
-434
|
||
|
1306
|
14945
|
15055
|
15075
|
15010
|
15030
|
15040
|
85
|
95
|
43036
|
126230
|
-6162
|
||
|
1307
|
15030
|
15125
|
15160
|
15095
|
15110
|
15120
|
80
|
90
|
17100
|
62884
|
5000
|
||
|
1308
|
15115
|
15230
|
15235
|
15180
|
15200
|
15205
|
85
|
90
|
1160
|
8450
|
326
|
||
|
1309
|
15185
|
15325
|
15325
|
15270
|
15290
|
15295
|
105
|
110
|
102
|
4068
|
-4
|
||
|
1310
|
15250
|
15355
|
15385
|
15350
|
15385
|
15365
|
135
|
115
|
16
|
292
|
6
|
||
|
1311
|
15360
|
15410
|
15440
|
15400
|
15440
|
15425
|
80
|
65
|
26
|
206
|
-4
|
||
|
1312
|
15380
|
15445
|
15485
|
15435
|
15485
|
15455
|
105
|
75
|
42
|
178
|
4
|
||
|
1401
|
15445
|
|
|
|
15490
|
15490
|
45
|
45
|
|
110
|
0
|
||
|
1402
|
15500
|
|
|
|
15550
|
15550
|
50
|
50
|
|
100
|
0
|
||
|
1403
|
15570
|
|
|
|
15650
|
15650
|
80
|
80
|
|
20
|
0
|
||
|
Total
|
68110
|
268502
|
-2160
|
||||||||||
豫公网安备41010502003434号