|
Product
|
Delivery
Month |
Last
Settlement Price |
Open
|
High
|
Low
|
Close
Price |
Settlement |
Change1
|
Change2
|
Volume
|
Open Interest
/ Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Aluminum
|
1105
|
16655
|
16660
|
16680
|
16615
|
16625
|
16640
|
-30
|
-15
|
5818
|
48836
|
-2260
|
|
|
1106
|
16745
|
16760
|
16795
|
16725
|
16745
|
16755
|
0
|
10
|
9784
|
62072
|
-524
|
||
|
1107
|
16835
|
16835
|
16910
|
16815
|
16845
|
16845
|
10
|
10
|
16720
|
65708
|
-852
|
||
|
1108
|
16900
|
16900
|
16945
|
16890
|
16930
|
16920
|
30
|
20
|
3180
|
35212
|
1926
|
||
|
1109
|
16955
|
16990
|
17000
|
16955
|
16995
|
16980
|
40
|
25
|
1106
|
22522
|
358
|
||
|
1110
|
16990
|
17040
|
17050
|
17000
|
17050
|
17025
|
60
|
35
|
306
|
13268
|
150
|
||
|
1111
|
17050
|
17080
|
17080
|
17070
|
17080
|
17075
|
30
|
25
|
36
|
10680
|
10
|
||
|
1112
|
17105
|
17120
|
17130
|
17100
|
17130
|
17115
|
25
|
10
|
16
|
4450
|
0
|
||
|
1201
|
17100
|
17100
|
17190
|
17100
|
17100
|
17110
|
0
|
10
|
16
|
590
|
6
|
||
|
1202
|
17120
|
17265
|
17265
|
17170
|
17185
|
17190
|
65
|
70
|
32
|
640
|
-4
|
||
|
1203
|
17255
|
17345
|
17345
|
17230
|
17230
|
17300
|
-25
|
45
|
32
|
200
|
-30
|
||
|
1204
|
17305
|
|
|
|
17305
|
17305
|
0
|
0
|
|
10
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
37046
|
264188
|
-1220
|
||
|
Gold
|
1105
|
317.49
|
320.00
|
320.00
|
320.00
|
320.00
|
320.00
|
2.51
|
2.51
|
8
|
36
|
-8
|
|
|
1106
|
313.36
|
317.02
|
321.00
|
317.00
|
319.46
|
319.19
|
6.10
|
5.83
|
5786
|
7756
|
-3328
|
||
|
1107
|
313.53
|
319.28
|
319.28
|
316.70
|
316.80
|
318.24
|
3.27
|
4.71
|
20
|
38
|
-6
|
||
|
1108
|
314.22
|
|
|
|
318.94
|
318.94
|
4.72
|
4.72
|
|
4
|
0
|
||
|
1109
|
313.50
|
317.95
|
317.99
|
316.86
|
316.86
|
317.53
|
3.36
|
4.03
|
14
|
46
|
-4
|
||
|
1110
|
313.34
|
318.00
|
318.00
|
318.00
|
318.00
|
318.00
|
4.66
|
4.66
|
12
|
54
|
-4
|
||
|
1111
|
312.39
|
317.26
|
317.59
|
317.26
|
317.59
|
317.44
|
5.20
|
5.05
|
8
|
30
|
0
|
||
|
1112
|
314.11
|
317.18
|
318.56
|
317.12
|
318.10
|
318.17
|
3.99
|
4.06
|
25064
|
48114
|
3438
|
||
|
1201
|
313.81
|
318.08
|
318.38
|
317.77
|
318.30
|
318.15
|
4.49
|
4.34
|
58
|
60
|
0
|
||
|
1202
|
313.56
|
319.09
|
319.09
|
319.09
|
319.09
|
319.09
|
5.53
|
5.53
|
2
|
66
|
0
|
||
|
1203
|
315.00
|
318.81
|
318.81
|
318.65
|
318.65
|
318.75
|
3.65
|
3.75
|
14
|
44
|
0
|
||
|
1204
|
315.70
|
319.49
|
319.50
|
318.02
|
319.10
|
318.89
|
3.40
|
3.19
|
32
|
6
|
2
|
||
|
Total
|
|
|
|
|
|
|
|
|
31018
|
56254
|
90
|
||
|
Copper
|
1105
|
70550
|
70610
|
71150
|
70400
|
70700
|
70730
|
150
|
180
|
3970
|
21170
|
-1652
|
|
|
1106
|
70190
|
70190
|
70900
|
70060
|
70330
|
70410
|
140
|
220
|
17682
|
83068
|
-4810
|
||
|
1107
|
69970
|
69820
|
70650
|
69660
|
70050
|
70130
|
80
|
160
|
192022
|
166102
|
-10452
|
||
|
1108
|
69780
|
69660
|
70560
|
69560
|
69980
|
70030
|
200
|
250
|
7164
|
22396
|
1804
|
||
|
1109
|
69950
|
69890
|
70540
|
69560
|
69960
|
70050
|
10
|
100
|
2084
|
6014
|
426
|
||
|
1110
|
69850
|
69800
|
70790
|
69530
|
69700
|
69940
|
-150
|
90
|
156
|
2040
|
46
|
||
|
1111
|
69530
|
69800
|
70820
|
69480
|
69750
|
70340
|
220
|
810
|
92
|
1162
|
18
|
||
|
1112
|
69650
|
69800
|
70420
|
69400
|
69870
|
69860
|
220
|
210
|
236
|
1362
|
98
|
||
|
1201
|
69730
|
69730
|
70500
|
69690
|
69720
|
70110
|
-10
|
380
|
116
|
720
|
-22
|
||
|
1202
|
69770
|
69800
|
70590
|
69730
|
69730
|
70200
|
-40
|
430
|
84
|
754
|
6
|
||
|
1203
|
69880
|
69630
|
70600
|
69630
|
69730
|
70140
|
-150
|
260
|
38
|
198
|
14
|
||
|
Total
|
70390
|
69900
|
71110
|
69900
|
69920
|
70260
|
-470
|
-130
|
24
|
44
|
12
|
||
|
小计
|
|
|
|
|
|
|
|
|
223668
|
305030
|
-14512
|
||
|
Zinc
|
1105
|
17025
|
17025
|
17315
|
17025
|
17135
|
17195
|
110
|
170
|
6700
|
24066
|
-2918
|
|
|
1106
|
17190
|
17270
|
17490
|
17190
|
17345
|
17360
|
155
|
170
|
58750
|
119656
|
-14948
|
||
|
1107
|
17310
|
17380
|
17640
|
17315
|
17480
|
17485
|
170
|
175
|
418092
|
214422
|
-6912
|
||
|
1108
|
17450
|
17455
|
17755
|
17450
|
17610
|
17640
|
160
|
190
|
10486
|
25824
|
2550
|
||
|
1109
|
17605
|
17545
|
17895
|
17545
|
17750
|
17765
|
145
|
160
|
2684
|
7884
|
364
|
||
|
1110
|
17680
|
17700
|
18015
|
17700
|
17850
|
17855
|
170
|
175
|
320
|
2682
|
70
|
||
|
1111
|
17915
|
18000
|
18100
|
17965
|
17965
|
18040
|
50
|
125
|
22
|
368
|
-2
|
||
|
1112
|
18085
|
18185
|
18250
|
18035
|
18050
|
18185
|
-35
|
100
|
46
|
358
|
0
|
||
|
1201
|
18130
|
18145
|
18950
|
18145
|
18950
|
18505
|
820
|
375
|
38
|
306
|
12
|
||
|
1202
|
18280
|
18470
|
19100
|
18300
|
19100
|
18920
|
820
|
640
|
50
|
270
|
0
|
||
|
1203
|
18350
|
18560
|
18670
|
18560
|
18580
|
18630
|
230
|
280
|
16
|
106
|
-2
|
||
|
1204
|
18990
|
|
|
|
19280
|
19280
|
290
|
290
|
|
2
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
497204
|
395944
|
-21786
|
||
豫公网安备41010502003434号