| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1301 | 15060 | 15040 | 15050 | 15010 | 15010 | 15025 | -50 | -35 | 6080 | 24200 | -3220 | |
| 1302 | 15170 | 15150 | 15150 | 15115 | 15125 | 15135 | -45 | -35 | 2830 | 40370 | 200 | ||
| 1303 | 15275 | 15270 | 15270 | 15230 | 15235 | 15240 | -40 | -35 | 7604 | 62370 | 112 | ||
| 1304 | 15355 | 15325 | 15350 | 15295 | 15325 | 15320 | -30 | -35 | 5702 | 35164 | 1636 | ||
| 1305 | 15430 | 15380 | 15405 | 15360 | 15385 | 15380 | -45 | -50 | 3010 | 13392 | 1554 | ||
| 1306 | 15500 | 15480 | 15480 | 15435 | 15435 | 15445 | -65 | -55 | 862 | 1472 | 636 | ||
| 1307 | 15540 | 15520 | 15520 | 15510 | 15515 | 15515 | -25 | -25 | 70 | 684 | 38 | ||
| 1308 | 15650 | 15625 | 15625 | -25 | -25 | 214 | 0 | ||||||
| 1309 | 15690 | 15680 | 15680 | 15680 | 15680 | 15680 | -10 | -10 | 40 | 180 | 34 | ||
| 1310 | 15810 | 15785 | 15785 | 15775 | 15775 | 15780 | -35 | -30 | 4 | 270 | 4 | ||
| 1311 | 15840 | 15805 | 15805 | -35 | -35 | 16 | 0 | ||||||
| 1312 | 16015 | 15980 | 15980 | -35 | -35 | 6 | 0 | ||||||
| Total | 26202 | 178338 | 994 | ||||||||||
| Gold | 1301 | 334.11 | 332.50 | 332.50 | 332.11 | 332.11 | 332.40 | -2.00 | -1.71 | 24 | 498 | 12 | |
| 1302 | 335.97 | 333.88 | 334.40 | 333.88 | 334.02 | 334.08 | -1.95 | -1.89 | 8 | 172 | 4 | ||
| 1303 | 337.48 | 335.80 | 335.80 | 335.80 | 335.80 | 335.80 | -1.68 | -1.68 | 4 | 350 | -2 | ||
| 1304 | 339.52 | 337.82 | 337.82 | -1.70 | -1.70 | 196 | 0 | ||||||
| 1305 | 340.53 | 339.68 | 339.68 | 338.36 | 339.50 | 338.98 | -1.03 | -1.55 | 148 | 338 | 0 | ||
| 1306 | 341.45 | 339.02 | 340.43 | 339.02 | 340.35 | 339.85 | -1.10 | -1.60 | 28512 | 116048 | 1148 | ||
| 1307 | 342.60 | 340.99 | 340.99 | -1.61 | -1.61 | 104 | 0 | ||||||
| 1308 | 343.41 | 341.80 | 341.80 | -1.61 | -1.61 | 102 | 0 | ||||||
| 1309 | 343.97 | 343.08 | 343.08 | 343.08 | 343.08 | 343.08 | -0.89 | -0.89 | 2 | 134 | 0 | ||
| 1310 | 343.70 | 342.10 | 342.10 | 342.10 | 342.10 | 342.10 | -1.60 | -1.60 | 10 | 14 | 0 | ||
| 1311 | 344.51 | 342.91 | 342.91 | 342.90 | 342.90 | 342.90 | -1.61 | -1.61 | 4 | 14 | 4 | ||
| 1312 | 344.25 | 342.16 | 344.02 | 342.09 | 343.25 | 342.64 | -1.00 | -1.61 | 130 | 606 | 64 | ||
| Total | 28842 | 118576 | 1230 | ||||||||||
| Copper | 1301 | 57940 | 57700 | 57850 | 57650 | 57750 | 57730 | -190 | -210 | 7030 | 10820 | -4030 | |
| 1302 | 58210 | 57860 | 58210 | 57860 | 58100 | 58020 | -110 | -190 | 14702 | 55168 | 1428 | ||
| 1303 | 58430 | 58120 | 58480 | 58110 | 58320 | 58240 | -110 | -190 | 20604 | 84596 | -2282 | ||
| 1304 | 58660 | 58280 | 58730 | 58270 | 58520 | 58480 | -140 | -180 | 148282 | 164936 | -2254 | ||
| 1305 | 58760 | 58380 | 58830 | 58380 | 58660 | 58570 | -100 | -190 | 41820 | 71692 | 3874 | ||
| 1306 | 58870 | 58440 | 58930 | 58440 | 58750 | 58680 | -120 | -190 | 1712 | 12340 | 318 | ||
| 1307 | 58980 | 58750 | 59290 | 58650 | 58950 | 58890 | -30 | -90 | 274 | 2442 | 86 | ||
| 1308 | 59000 | 58850 | 59080 | 58780 | 59060 | 58960 | 60 | -40 | 66 | 1234 | 0 | ||
| 1309 | 59070 | 59000 | 59150 | 58910 | 59060 | 59010 | -10 | -60 | 34 | 918 | -4 | ||
| 1310 | 59290 | 59000 | 59220 | 58980 | 59120 | 59090 | -170 | -200 | 20 | 1314 | 0 | ||
| 1311 | 59350 | 59130 | 59130 | 59130 | 59130 | 59130 | -220 | -220 | 2 | 628 | 0 | ||
| 1312 | 59410 | 59220 | 59410 | 59100 | 59410 | 59230 | 0 | -180 | 16 | 380 | 0 | ||
| Total | 234562 | 406468 | -2864 | ||||||||||
| Zinc | 1301 | 15225 | 15125 | 15185 | 15090 | 15170 | 15125 | -55 | -100 | 1950 | 7180 | -960 | |
| 1302 | 15315 | 15200 | 15280 | 15145 | 15250 | 15215 | -65 | -100 | 3288 | 25422 | -732 | ||
| 1303 | 15425 | 15340 | 15420 | 15245 | 15370 | 15325 | -55 | -100 | 19006 | 54656 | -2084 | ||
| 1304 | 15530 | 15410 | 15495 | 15330 | 15455 | 15415 | -75 | -115 | 87892 | 95472 | 3352 | ||
| 1305 | 15625 | 15510 | 15585 | 15420 | 15545 | 15515 | -80 | -110 | 12060 | 21694 | 2098 | ||
| 1306 | 15720 | 15630 | 15695 | 15540 | 15665 | 15625 | -55 | -95 | 302 | 2386 | 28 | ||
| 1307 | 15680 | 15655 | 15750 | 15640 | 15740 | 15715 | 60 | 35 | 50 | 966 | 6 | ||
| 1308 | 15865 | 15855 | 15875 | 15855 | 15875 | 15865 | 10 | 0 | 4 | 196 | 4 | ||
| 1309 | 16030 | 15890 | 15995 | 15845 | 15930 | 15910 | -100 | -120 | 22 | 836 | 10 | ||
| 1310 | 16075 | 16075 | 16075 | 0 | 0 | 82 | 0 | ||||||
| 1311 | 16145 | 16030 | 16060 | 16000 | 16060 | 16025 | -85 | -120 | 10 | 140 | -4 | ||
| 1312 | 16285 | 16210 | 16210 | -75 | -75 | 8 | 0 | ||||||
| Total | 124584 | 209038 | 1718 | ||||||||||
豫公网安备41010502003434号