| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum |
1304
|
14570
|
14595
|
14600
|
14515
|
14570
|
14545
|
0
|
-25
|
4136
|
29348
|
-2018
|
|
|
1305
|
14625
|
14670
|
14675
|
14580
|
14585
|
14615
|
-40
|
-10
|
8232
|
60238
|
-1144
|
||
|
1306
|
14665
|
14655
|
14725
|
14615
|
14620
|
14645
|
-45
|
-20
|
6836
|
94592
|
96
|
||
|
1307
|
14705
|
14715
|
14750
|
14645
|
14660
|
14680
|
-45
|
-25
|
9832
|
44960
|
3070
|
||
|
1308
|
14745
|
14775
|
14775
|
14685
|
14710
|
14710
|
-35
|
-35
|
1384
|
13660
|
616
|
||
|
1309
|
14800
|
14820
|
14825
|
14720
|
14770
|
14775
|
-30
|
-25
|
1004
|
5924
|
666
|
||
|
1310
|
14850
|
14850
|
14850
|
14810
|
14810
|
14830
|
-40
|
-20
|
4
|
892
|
4
|
||
|
1311
|
14910
|
14870
|
14870
|
14870
|
14870
|
14870
|
-40
|
-40
|
2
|
138
|
2
|
||
|
1312
|
14960
|
|
|
|
14960
|
14960
|
0
|
0
|
|
194
|
0
|
||
|
1401
|
15070
|
|
|
|
15025
|
15025
|
-45
|
-45
|
|
40
|
0
|
||
|
1402
|
15010
|
15030
|
15030
|
15030
|
15030
|
15030
|
20
|
20
|
2
|
48
|
0
|
||
|
1403
|
15175
|
|
|
|
15175
|
15175
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
31432
|
250036
|
1292
|
||||||||||
| Gold |
1304
|
320.20
|
320.38
|
321.88
|
320.21
|
320.50
|
321.03
|
0.30
|
0.83
|
40
|
46
|
-16
|
|
|
1305
|
323.08
|
322.59
|
322.59
|
322.59
|
322.59
|
322.59
|
-0.49
|
-0.49
|
4
|
290
|
0
|
||
|
1306
|
323.74
|
325.05
|
325.53
|
324.93
|
325.03
|
325.24
|
1.29
|
1.50
|
23738
|
99396
|
-5228
|
||
|
1307
|
324.29
|
325.49
|
325.49
|
325.49
|
325.49
|
325.49
|
1.20
|
1.20
|
2
|
104
|
2
|
||
|
1308
|
325.23
|
|
|
|
326.43
|
326.43
|
1.20
|
1.20
|
|
386
|
0
|
||
|
1309
|
324.99
|
326.92
|
326.92
|
325.20
|
325.90
|
326.14
|
0.91
|
1.15
|
50
|
282
|
18
|
||
|
1310
|
325.67
|
326.49
|
326.49
|
326.49
|
326.49
|
326.49
|
0.82
|
0.82
|
2
|
12
|
-2
|
||
|
1311
|
325.29
|
326.74
|
326.74
|
326.74
|
326.74
|
326.74
|
1.45
|
1.45
|
2
|
22
|
-2
|
||
|
1312
|
324.87
|
325.88
|
326.79
|
325.88
|
326.60
|
326.47
|
1.73
|
1.60
|
2992
|
25920
|
402
|
||
|
1401
|
325.47
|
|
|
|
327.07
|
327.07
|
1.60
|
1.60
|
|
30
|
0
|
||
|
1402
|
326.88
|
|
|
|
328.49
|
328.49
|
1.61
|
1.61
|
|
4
|
0
|
||
|
1403
|
328.09
|
|
|
|
328.09
|
328.09
|
0.00
|
0.00
|
|
|
0
|
||
|
Total
|
26830
|
126492
|
-4826
|
||||||||||
| Copper |
1304
|
55700
|
55800
|
55920
|
55310
|
55410
|
55560
|
-290
|
-140
|
10654
|
31060
|
-2724
|
|
|
1305
|
55690
|
55790
|
55890
|
55290
|
55450
|
55550
|
-240
|
-140
|
18378
|
87378
|
-4314
|
||
|
1306
|
55660
|
55830
|
55890
|
55240
|
55340
|
55560
|
-320
|
-100
|
20910
|
136938
|
-1212
|
||
|
1307
|
55640
|
55820
|
55880
|
55200
|
55300
|
55510
|
-340
|
-130
|
286642
|
242478
|
3404
|
||
|
1308
|
55650
|
55900
|
55900
|
55200
|
55310
|
55510
|
-340
|
-140
|
94582
|
125892
|
10836
|
||
|
1309
|
55670
|
55790
|
55920
|
55240
|
55330
|
55530
|
-340
|
-140
|
10108
|
23872
|
2252
|
||
|
1310
|
55680
|
55800
|
55910
|
55260
|
55330
|
55580
|
-350
|
-100
|
932
|
4916
|
212
|
||
|
1311
|
55750
|
55860
|
55920
|
55310
|
55400
|
55580
|
-350
|
-170
|
230
|
2024
|
108
|
||
|
1312
|
55860
|
55870
|
55910
|
55400
|
55500
|
55530
|
-360
|
-330
|
198
|
1536
|
104
|
||
|
1401
|
55900
|
55910
|
55910
|
55520
|
55520
|
55710
|
-380
|
-190
|
16
|
532
|
4
|
||
|
1402
|
55910
|
55990
|
55990
|
55500
|
55500
|
55770
|
-410
|
-140
|
8
|
524
|
2
|
||
|
1403
|
55990
|
56000
|
56000
|
55650
|
55650
|
55780
|
-340
|
-210
|
22
|
202
|
2
|
||
|
Total
|
442680
|
657352
|
8674
|
||||||||||
| Zinc |
1304
|
14750
|
14760
|
14800
|
14710
|
14710
|
14740
|
-40
|
-10
|
1528
|
13110
|
-604
|
|
|
1305
|
14795
|
14800
|
14840
|
14750
|
14750
|
14785
|
-45
|
-10
|
4322
|
46680
|
-420
|
||
|
1306
|
14860
|
14885
|
14900
|
14765
|
14800
|
14840
|
-60
|
-20
|
35440
|
123306
|
-3224
|
||
|
1307
|
14920
|
14930
|
14955
|
14840
|
14845
|
14895
|
-75
|
-25
|
40672
|
94708
|
4866
|
||
|
1308
|
14990
|
15000
|
15020
|
14905
|
14910
|
14960
|
-80
|
-30
|
4440
|
12212
|
1894
|
||
|
1309
|
15055
|
15090
|
15090
|
14970
|
14975
|
15035
|
-80
|
-20
|
804
|
4776
|
414
|
||
|
1310
|
15135
|
15150
|
15180
|
15040
|
15085
|
15110
|
-50
|
-25
|
242
|
490
|
156
|
||
|
1311
|
15200
|
15210
|
15210
|
15200
|
15200
|
15205
|
0
|
5
|
4
|
200
|
2
|
||
|
1312
|
15300
|
15315
|
15315
|
15190
|
15190
|
15220
|
-110
|
-80
|
18
|
166
|
-4
|
||
|
1401
|
15375
|
15340
|
15340
|
15290
|
15290
|
15300
|
-85
|
-75
|
8
|
110
|
0
|
||
|
1402
|
15420
|
|
|
|
15345
|
15345
|
-75
|
-75
|
|
98
|
0
|
||
|
1403
|
15465
|
|
|
|
15390
|
15390
|
-75
|
-75
|
|
20
|
0
|
||
|
Total
|
87478
|
295876
|
3080
|
||||||||||
豫公网安备41010502003434号