| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum |
1303
|
14890
|
14880
|
14900
|
14840
|
14860
|
14860
|
-30
|
-30
|
4162
|
41664
|
-924
|
|
|
1304
|
15005
|
14965
|
15030
|
14950
|
14970
|
14975
|
-35
|
-30
|
3880
|
50146
|
276
|
||
|
1305
|
15115
|
15130
|
15150
|
15060
|
15080
|
15090
|
-35
|
-25
|
16908
|
83256
|
1012
|
||
|
1306
|
15220
|
15240
|
15250
|
15155
|
15185
|
15185
|
-35
|
-35
|
9200
|
37514
|
5460
|
||
|
1307
|
15310
|
15320
|
15335
|
15255
|
15280
|
15280
|
-30
|
-30
|
978
|
3388
|
412
|
||
|
1308
|
15415
|
15395
|
15400
|
15380
|
15380
|
15385
|
-35
|
-30
|
26
|
450
|
-2
|
||
|
1309
|
15520
|
15450
|
15455
|
15450
|
15455
|
15450
|
-65
|
-70
|
48
|
272
|
4
|
||
|
1310
|
15625
|
15520
|
15610
|
15520
|
15610
|
15600
|
-15
|
-25
|
18
|
392
|
16
|
||
|
1311
|
15565
|
15640
|
15640
|
15625
|
15625
|
15630
|
60
|
65
|
10
|
30
|
4
|
||
|
1312
|
15720
|
15680
|
15685
|
15680
|
15685
|
15680
|
-35
|
-40
|
28
|
76
|
20
|
||
|
1401
|
15845
|
|
|
|
15805
|
15805
|
-40
|
-40
|
|
6
|
0
|
||
|
1402
|
15935
|
|
|
|
15935
|
15935
|
0
|
0
|
|
|
0
|
||
| Total |
35258
|
217194
|
6278
|
||||||||||
| Gold |
1303
|
326.21
|
322.22
|
326.44
|
322.22
|
325.67
|
325.20
|
-0.54
|
-1.01
|
66
|
286
|
-6
|
|
|
1304
|
327.64
|
321.21
|
327.23
|
321.21
|
327.00
|
325.14
|
-0.64
|
-2.50
|
6
|
194
|
2
|
||
|
1305
|
328.88
|
325.63
|
328.24
|
325.63
|
328.24
|
327.52
|
-0.64
|
-1.36
|
46
|
292
|
2
|
||
|
1306
|
329.76
|
328.70
|
329.12
|
328.44
|
328.97
|
328.79
|
-0.79
|
-0.97
|
23096
|
123546
|
1654
|
||
|
1307
|
330.61
|
320.18
|
330.01
|
320.18
|
329.41
|
327.90
|
-1.20
|
-2.71
|
10
|
100
|
2
|
||
|
1308
|
332.09
|
320.22
|
335.27
|
320.22
|
330.35
|
330.48
|
-1.74
|
-1.61
|
76
|
324
|
52
|
||
|
1309
|
331.16
|
321.03
|
330.11
|
321.03
|
330.11
|
328.50
|
-1.05
|
-2.66
|
36
|
222
|
8
|
||
|
1310
|
331.96
|
|
|
|
329.29
|
329.29
|
-2.67
|
-2.67
|
|
14
|
0
|
||
|
1311
|
331.87
|
330.67
|
330.67
|
330.67
|
330.67
|
330.67
|
-1.20
|
-1.20
|
8
|
22
|
4
|
||
|
1312
|
331.37
|
328.62
|
330.54
|
328.62
|
330.38
|
330.17
|
-0.99
|
-1.20
|
566
|
5906
|
338
|
||
|
1401
|
332.74
|
330.01
|
330.01
|
330.01
|
330.01
|
330.01
|
-2.73
|
-2.73
|
2
|
10
|
-2
|
||
|
1402
|
332.74
|
|
|
|
332.74
|
332.74
|
0.00
|
0.00
|
|
|
0
|
||
| Total |
23912
|
130916
|
2054
|
||||||||||
| Copper |
1303
|
58520
|
58430
|
58500
|
58240
|
58340
|
58350
|
-180
|
-170
|
27520
|
52716
|
-2672
|
|
|
1304
|
58720
|
58620
|
58700
|
58410
|
58520
|
58560
|
-200
|
-160
|
13280
|
90360
|
-382
|
||
|
1305
|
58890
|
58800
|
58850
|
58540
|
58660
|
58700
|
-230
|
-190
|
108428
|
189788
|
-842
|
||
|
1306
|
59020
|
58900
|
59000
|
58660
|
58760
|
58810
|
-260
|
-210
|
60834
|
80484
|
7752
|
||
|
1307
|
59120
|
59050
|
59060
|
58760
|
58840
|
58890
|
-280
|
-230
|
3044
|
8208
|
1246
|
||
|
1308
|
59220
|
59020
|
59080
|
58840
|
58940
|
58950
|
-280
|
-270
|
484
|
3138
|
112
|
||
|
1309
|
59290
|
59080
|
59180
|
58890
|
59020
|
59050
|
-270
|
-240
|
278
|
1796
|
-10
|
||
|
1310
|
59280
|
59220
|
59220
|
58970
|
59070
|
59050
|
-210
|
-230
|
24
|
1748
|
-8
|
||
|
1311
|
59470
|
59160
|
59250
|
59130
|
59210
|
59190
|
-260
|
-280
|
38
|
762
|
28
|
||
|
1312
|
59500
|
59290
|
59350
|
59100
|
59200
|
59160
|
-300
|
-340
|
34
|
674
|
2
|
||
|
1401
|
59520
|
59390
|
59390
|
59350
|
59350
|
59370
|
-170
|
-150
|
4
|
272
|
-2
|
||
|
1402
|
59500
|
59260
|
59300
|
59260
|
59300
|
59280
|
-200
|
-220
|
4
|
8
|
4
|
||
| Total |
213972
|
429954
|
5228
|
||||||||||
| Zinc |
1303
|
15600
|
15595
|
15760
|
15595
|
15750
|
15670
|
150
|
70
|
1992
|
20502
|
-752
|
|
|
1304
|
15700
|
15695
|
15875
|
15695
|
15860
|
15790
|
160
|
90
|
6104
|
45672
|
-1464
|
||
|
1305
|
15800
|
15785
|
15980
|
15780
|
15975
|
15900
|
175
|
100
|
122144
|
170430
|
23288
|
||
|
1306
|
15905
|
15900
|
16080
|
15895
|
16065
|
16000
|
160
|
95
|
32266
|
46810
|
8344
|
||
|
1307
|
16010
|
16040
|
16160
|
16030
|
16150
|
16105
|
140
|
95
|
484
|
2110
|
248
|
||
|
1308
|
16100
|
16080
|
16270
|
16080
|
16270
|
16200
|
170
|
100
|
12
|
376
|
4
|
||
|
1309
|
16205
|
16240
|
16380
|
16220
|
16380
|
16335
|
175
|
130
|
406
|
1300
|
306
|
||
|
1310
|
16280
|
16370
|
16380
|
16370
|
16380
|
16375
|
100
|
95
|
4
|
100
|
0
|
||
|
1311
|
16385
|
16460
|
16475
|
16460
|
16475
|
16465
|
90
|
80
|
4
|
178
|
0
|
||
|
1312
|
16445
|
16470
|
16575
|
16470
|
16575
|
16485
|
130
|
40
|
32
|
58
|
16
|
||
|
1401
|
16565
|
16510
|
16510
|
16510
|
16510
|
16510
|
-55
|
-55
|
2
|
62
|
2
|
||
|
1402
|
16645
|
|
|
|
16645
|
16645
|
0
|
0
|
|
4
|
0
|
||
| Total |
163450
|
287602
|
29992
|
||||||||||
豫公网安备41010502003434号