| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1302 | 14995 | 14855 | 14960 | 14855 | 14945 | 14930 | -50 | -65 | 2460 | 20290 | -1760 | |
| 1303 | 15120 | 15115 | 15115 | 14980 | 15050 | 15050 | -70 | -70 | 4158 | 47180 | -1000 | ||
| 1304 | 15230 | 15200 | 15200 | 15090 | 15150 | 15155 | -80 | -75 | 5378 | 52562 | 216 | ||
| 1305 | 15340 | 15300 | 15320 | 15190 | 15275 | 15265 | -65 | -75 | 14788 | 58776 | 3664 | ||
| 1306 | 15430 | 15440 | 15440 | 15300 | 15360 | 15365 | -70 | -65 | 3402 | 14698 | 1314 | ||
| 1307 | 15515 | 15400 | 15485 | 15400 | 15470 | 15435 | -45 | -80 | 500 | 1926 | 198 | ||
| 1308 | 15590 | 15570 | 15570 | 15570 | 15570 | 15570 | -20 | -20 | 2 | 324 | 0 | ||
| 1309 | 15680 | 15675 | 15675 | 15505 | 15665 | 15585 | -15 | -95 | 82 | 262 | 2 | ||
| 1310 | 15755 | 15750 | 15750 | -5 | -5 | 378 | 0 | ||||||
| 1311 | 15880 | 15785 | 15785 | -95 | -95 | 26 | 0 | ||||||
| 1312 | 15920 | 15900 | 15900 | -20 | -20 | 54 | 0 | ||||||
| 1401 | 16095 | 15995 | 15995 | -100 | -100 | 6 | 0 | ||||||
| Total | 30770 | 196482 | 2634 | ||||||||||
| Gold | 1302 | 336.00 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0.50 | 0.50 | 6 | 156 | 0 | |
| 1303 | 335.82 | 337.16 | 337.16 | 337.16 | 337.16 | 337.16 | 1.34 | 1.34 | 2 | 278 | 0 | ||
| 1304 | 336.60 | 339.23 | 339.23 | 339.23 | 339.23 | 339.23 | 2.63 | 2.63 | 2 | 208 | 0 | ||
| 1305 | 338.73 | 339.99 | 340.10 | 338.53 | 340.10 | 339.53 | 1.37 | 0.80 | 50 | 290 | -4 | ||
| 1306 | 340.05 | 340.88 | 341.95 | 340.77 | 341.85 | 341.29 | 1.80 | 1.24 | 25824 | 119760 | 72 | ||
| 1307 | 340.39 | 341.63 | 341.63 | 1.24 | 1.24 | 96 | 0 | ||||||
| 1308 | 341.60 | 342.84 | 343.00 | 342.81 | 342.85 | 342.87 | 1.25 | 1.27 | 8 | 118 | 0 | ||
| 1309 | 341.86 | 343.19 | 343.29 | 343.19 | 343.29 | 343.22 | 1.43 | 1.36 | 6 | 206 | 2 | ||
| 1310 | 342.43 | 343.79 | 343.79 | 1.36 | 1.36 | 10 | 0 | ||||||
| 1311 | 342.04 | 343.40 | 343.40 | 1.36 | 1.36 | 14 | 0 | ||||||
| 1312 | 341.73 | 342.28 | 343.17 | 342.28 | 343.08 | 342.69 | 1.35 | 0.96 | 370 | 2896 | 280 | ||
| 1401 | 341.13 | 342.08 | 342.08 | 0.95 | 0.95 | 8 | 0 | ||||||
| Total | 26268 | 124040 | 350 | ||||||||||
| Copper | 1302 | 59320 | 59080 | 59180 | 59000 | 59010 | 59070 | -310 | -250 | 6580 | 17630 | -2390 | |
| 1303 | 59600 | 59370 | 59540 | 59250 | 59280 | 59380 | -320 | -220 | 13560 | 58468 | -1226 | ||
| 1304 | 59800 | 59500 | 59770 | 59480 | 59550 | 59620 | -250 | -180 | 15188 | 103144 | -3594 | ||
| 1305 | 60050 | 59710 | 60030 | 59690 | 59750 | 59850 | -300 | -200 | 130708 | 200384 | 370 | ||
| 1306 | 60180 | 59840 | 60180 | 59810 | 59890 | 60010 | -290 | -170 | 28916 | 52500 | 4158 | ||
| 1307 | 60260 | 60000 | 60220 | 60000 | 60000 | 60100 | -260 | -160 | 846 | 4802 | 264 | ||
| 1308 | 60290 | 60100 | 60270 | 60040 | 60040 | 60160 | -250 | -130 | 654 | 2536 | 134 | ||
| 1309 | 60410 | 60170 | 60330 | 60030 | 60130 | 60200 | -280 | -210 | 286 | 1190 | 102 | ||
| 1310 | 60460 | 60280 | 60360 | 60170 | 60360 | 60250 | -100 | -210 | 92 | 1400 | -36 | ||
| 1311 | 60570 | 60280 | 60450 | 60180 | 60180 | 60300 | -390 | -270 | 66 | 716 | 28 | ||
| 1312 | 60540 | 60290 | 60470 | 60230 | 60230 | 60320 | -310 | -220 | 212 | 644 | 124 | ||
| 1401 | 60650 | 60380 | 60560 | 60300 | 60380 | 60350 | -270 | -300 | 64 | 244 | 14 | ||
| Total | 197172 | 443658 | -2052 | ||||||||||
| Zinc | 1302 | 15845 | 15750 | 15760 | 15660 | 15670 | 15710 | -175 | -135 | 730 | 11240 | -120 | |
| 1303 | 15955 | 15895 | 15895 | 15750 | 15750 | 15830 | -205 | -125 | 3180 | 23584 | -552 | ||
| 1304 | 16070 | 15955 | 16010 | 15855 | 15880 | 15930 | -190 | -140 | 15020 | 55322 | -2898 | ||
| 1305 | 16195 | 16100 | 16135 | 15960 | 15985 | 16045 | -210 | -150 | 129222 | 173770 | -8686 | ||
| 1306 | 16295 | 16200 | 16230 | 16070 | 16080 | 16145 | -215 | -150 | 13280 | 26842 | 718 | ||
| 1307 | 16370 | 16290 | 16325 | 16185 | 16185 | 16215 | -185 | -155 | 326 | 1638 | 108 | ||
| 1308 | 16445 | 16380 | 16400 | 16290 | 16300 | 16350 | -145 | -95 | 76 | 338 | -20 | ||
| 1309 | 16550 | 16520 | 16520 | 16370 | 16370 | 16430 | -180 | -120 | 60 | 986 | 4 | ||
| 1310 | 16680 | 16520 | 16520 | -160 | -160 | 98 | 0 | ||||||
| 1311 | 16640 | 16610 | 16610 | -30 | -30 | 158 | 0 | ||||||
| 1312 | 16765 | 16640 | 16640 | -125 | -125 | 40 | 0 | ||||||
| 1401 | 16815 | 16790 | 16800 | 16775 | 16790 | 16785 | -25 | -30 | 8 | 18 | -4 | ||
| Total | 161902 | 294034 | -11450 | ||||||||||
豫公网安备41010502003434号