| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum |
1302
|
14985
|
15000
|
15035
|
14980
|
14990
|
14995
|
5
|
10
|
6300
|
22050
|
-3770
|
|
|
1303
|
15090
|
15120
|
15145
|
15100
|
15110
|
15120
|
20
|
30
|
8194
|
48180
|
-890
|
||
|
1304
|
15190
|
15210
|
15260
|
15210
|
15220
|
15230
|
30
|
40
|
7792
|
52346
|
788
|
||
|
1305
|
15290
|
15335
|
15375
|
15320
|
15330
|
15340
|
40
|
50
|
19444
|
55112
|
10424
|
||
|
1306
|
15370
|
15410
|
15455
|
15400
|
15435
|
15430
|
65
|
60
|
3386
|
13384
|
1900
|
||
|
1307
|
15460
|
15530
|
15545
|
15505
|
15515
|
15515
|
55
|
55
|
178
|
1728
|
80
|
||
|
1308
|
15550
|
|
|
|
15590
|
15590
|
40
|
40
|
|
324
|
0
|
||
|
1309
|
15650
|
15680
|
15685
|
15680
|
15685
|
15680
|
35
|
30
|
4
|
260
|
-2
|
||
|
1310
|
15730
|
15760
|
15770
|
15745
|
15770
|
15755
|
40
|
25
|
52
|
378
|
-4
|
||
|
1311
|
15855
|
|
|
|
15880
|
15880
|
25
|
25
|
|
26
|
0
|
||
|
1312
|
15940
|
15920
|
15920
|
15920
|
15920
|
15920
|
-20
|
-20
|
40
|
54
|
40
|
||
|
1401
|
15980
|
16095
|
16095
|
16095
|
16095
|
16095
|
115
|
115
|
2
|
6
|
2
|
||
| Total |
45392
|
193848
|
8568
|
||||||||||
| Gold |
1302
|
335.92
|
335.50
|
336.50
|
335.50
|
336.50
|
336.00
|
0.58
|
0.08
|
12
|
156
|
0
|
|
|
1303
|
335.03
|
335.82
|
335.82
|
335.82
|
335.82
|
335.82
|
0.79
|
0.79
|
6
|
278
|
0
|
||
|
1304
|
336.60
|
|
|
|
336.60
|
336.60
|
0.00
|
0.00
|
|
208
|
0
|
||
|
1305
|
336.71
|
337.95
|
339.49
|
337.95
|
338.96
|
338.73
|
2.25
|
2.02
|
56
|
294
|
-4
|
||
|
1306
|
338.29
|
339.18
|
340.74
|
338.86
|
340.15
|
340.05
|
1.86
|
1.76
|
31138
|
119688
|
796
|
||
|
1307
|
338.63
|
|
|
|
340.39
|
340.39
|
1.76
|
1.76
|
|
96
|
0
|
||
|
1308
|
338.03
|
341.20
|
342.10
|
341.20
|
342.00
|
341.60
|
3.97
|
3.57
|
86
|
118
|
16
|
||
|
1309
|
340.73
|
341.70
|
342.03
|
341.60
|
342.01
|
341.86
|
1.28
|
1.13
|
44
|
204
|
12
|
||
|
1310
|
341.75
|
342.45
|
342.45
|
342.42
|
342.42
|
342.43
|
0.67
|
0.68
|
4
|
10
|
-2
|
||
|
1311
|
341.36
|
|
|
|
342.04
|
342.04
|
0.68
|
0.68
|
|
14
|
0
|
||
|
1312
|
340.06
|
341.52
|
342.38
|
340.71
|
341.70
|
341.73
|
1.64
|
1.67
|
578
|
2616
|
334
|
||
|
1401
|
339.47
|
|
|
|
341.13
|
341.13
|
1.66
|
1.66
|
|
8
|
0
|
||
| Total |
31924
|
123690
|
1152
|
||||||||||
| Copper |
1302
|
58830
|
59230
|
59500
|
59170
|
59170
|
59320
|
340
|
490
|
7390
|
20020
|
-2950
|
|
|
1303
|
59120
|
59540
|
59850
|
59470
|
59510
|
59600
|
390
|
480
|
16018
|
59694
|
-1650
|
||
|
1304
|
59290
|
59880
|
60000
|
59650
|
59710
|
59800
|
420
|
510
|
27418
|
106738
|
-6858
|
||
|
1305
|
59500
|
60020
|
60270
|
59900
|
59950
|
60050
|
450
|
550
|
161706
|
200014
|
666
|
||
|
1306
|
59630
|
60150
|
60400
|
60040
|
60060
|
60180
|
430
|
550
|
31538
|
48342
|
7222
|
||
|
1307
|
59720
|
60160
|
60440
|
60130
|
60130
|
60260
|
410
|
540
|
826
|
4538
|
288
|
||
|
1308
|
59830
|
60130
|
60510
|
60130
|
60250
|
60290
|
420
|
460
|
420
|
2402
|
38
|
||
|
1309
|
59890
|
60280
|
60620
|
60280
|
60330
|
60410
|
440
|
520
|
60
|
1088
|
0
|
||
|
1310
|
59970
|
60540
|
60670
|
60380
|
60390
|
60460
|
420
|
490
|
64
|
1436
|
-22
|
||
|
1311
|
60060
|
60560
|
60750
|
60380
|
60380
|
60570
|
320
|
510
|
28
|
688
|
-2
|
||
|
1312
|
60080
|
60890
|
60890
|
60390
|
60390
|
60540
|
310
|
460
|
36
|
520
|
20
|
||
|
1401
|
60080
|
60690
|
60710
|
60590
|
60670
|
60650
|
590
|
570
|
16
|
230
|
6
|
||
| Total |
245520
|
445710
|
-3242
|
||||||||||
| Zinc |
1302
|
15690
|
15850
|
15875
|
15780
|
15830
|
15845
|
140
|
155
|
1630
|
11360
|
-140
|
|
|
1303
|
15795
|
15945
|
16000
|
15850
|
15920
|
15955
|
125
|
160
|
4486
|
24136
|
-1434
|
||
|
1304
|
15910
|
16050
|
16130
|
15960
|
16040
|
16070
|
130
|
160
|
16618
|
58220
|
-2080
|
||
|
1305
|
16035
|
16160
|
16255
|
16075
|
16170
|
16195
|
135
|
160
|
137510
|
182456
|
4852
|
||
|
1306
|
16125
|
16280
|
16360
|
16190
|
16265
|
16295
|
140
|
170
|
16458
|
26124
|
7328
|
||
|
1307
|
16205
|
16300
|
16420
|
16300
|
16385
|
16370
|
180
|
165
|
130
|
1530
|
16
|
||
|
1308
|
16315
|
16385
|
16490
|
16385
|
16450
|
16445
|
135
|
130
|
108
|
358
|
-14
|
||
|
1309
|
16390
|
16590
|
16600
|
16495
|
16585
|
16550
|
195
|
160
|
114
|
982
|
92
|
||
|
1310
|
16450
|
16680
|
16680
|
16680
|
16680
|
16680
|
230
|
230
|
2
|
98
|
-2
|
||
|
1311
|
16535
|
15820
|
16775
|
15820
|
16715
|
16640
|
180
|
105
|
20
|
158
|
-10
|
||
|
1312
|
16635
|
16765
|
16765
|
16765
|
16765
|
16765
|
130
|
130
|
2
|
40
|
2
|
||
|
1401
|
16705
|
16815
|
16850
|
16765
|
16765
|
16815
|
60
|
110
|
8
|
22
|
4
|
||
| Total |
177086
|
305484
|
8614
|
||||||||||
豫公网安备41010502003434号