| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1303 | 14860 | 14755 | 14780 | 14670 | 14725 | 14700 | -135 | -160 | 5262 | 39474 | -2190 | |
| 1304 | 14975 | 14930 | 14930 | 14775 | 14845 | 14810 | -130 | -165 | 8046 | 48066 | -2080 | ||
| 1305 | 15090 | 15010 | 15040 | 14890 | 14965 | 14935 | -125 | -155 | 27944 | 88532 | 5276 | ||
| 1306 | 15185 | 15130 | 15130 | 14980 | 15060 | 15025 | -125 | -160 | 20228 | 45944 | 8430 | ||
| 1307 | 15280 | 15240 | 15240 | 15065 | 15165 | 15130 | -115 | -150 | 2014 | 3656 | 268 | ||
| 1308 | 15385 | 15305 | 15305 | 15210 | 15235 | 15230 | -150 | -155 | 244 | 504 | 54 | ||
| 1309 | 15450 | 15270 | 15370 | 15270 | 15355 | 15330 | -95 | -120 | 166 | 358 | 86 | ||
| 1310 | 15600 | 15335 | 15440 | 15335 | 15420 | 15415 | -180 | -185 | 94 | 434 | 42 | ||
| 1311 | 15630 | 15535 | 15535 | 15465 | 15465 | 15515 | -165 | -115 | 8 | 32 | 2 | ||
| 1312 | 15680 | 15600 | 15600 | 15515 | 15560 | 15545 | -120 | -135 | 32 | 94 | 18 | ||
| 1401 | 15805 | 15670 | 15670 | -135 | -135 | 6 | 0 | ||||||
| 1402 | 15910 | 15910 | 15910 | 0 | 0 | 0 | |||||||
| Total | 64038 | 227100 | 9906 | ||||||||||
| Gold | 1303 | 325.20 | 319.70 | 319.70 | 314.82 | 317.59 | 316.46 | -7.61 | -8.74 | 26 | 276 | -10 | |
| 1304 | 325.14 | 319.92 | 319.92 | 319.92 | 319.92 | 319.92 | -5.22 | -5.22 | 2 | 194 | 0 | ||
| 1305 | 327.52 | 319.82 | 321.43 | 316.40 | 319.37 | 318.49 | -8.15 | -9.03 | 82 | 306 | 14 | ||
| 1306 | 328.79 | 321.30 | 321.58 | 318.00 | 320.84 | 319.92 | -7.95 | -8.87 | 64880 | 124052 | 506 | ||
| 1307 | 327.90 | 320.00 | 321.68 | 320.00 | 321.68 | 320.84 | -6.22 | -7.06 | 4 | 104 | 4 | ||
| 1308 | 330.48 | 322.79 | 322.79 | 321.44 | 322.51 | 321.91 | -7.97 | -8.57 | 52 | 362 | 38 | ||
| 1309 | 328.50 | 322.40 | 322.56 | 319.76 | 321.98 | 320.85 | -6.52 | -7.65 | 30 | 224 | 2 | ||
| 1310 | 329.29 | 321.62 | 321.62 | -7.67 | -7.67 | 14 | 0 | ||||||
| 1311 | 330.67 | 328.66 | 328.66 | -2.01 | -2.01 | 22 | 0 | ||||||
| 1312 | 330.17 | 323.78 | 323.78 | 319.99 | 322.36 | 321.54 | -7.81 | -8.63 | 1944 | 7100 | 1194 | ||
| 1401 | 330.01 | 321.31 | 321.31 | 321.30 | 321.30 | 321.30 | -8.71 | -8.71 | 22 | 24 | 14 | ||
| 1402 | 330.01 | 330.01 | 330.01 | 0.00 | 0.00 | 0 | |||||||
| Total | 67042 | 132678 | 1762 | ||||||||||
| Copper | 1303 | 58350 | 57740 | 57740 | 57070 | 57410 | 57380 | -940 | -970 | 33696 | 45042 | -7674 | |
| 1304 | 58560 | 57970 | 57970 | 57160 | 57540 | 57520 | -1020 | -1040 | 41280 | 88230 | -2130 | ||
| 1305 | 58700 | 58010 | 58050 | 57220 | 57620 | 57610 | -1080 | -1090 | 216824 | 167148 | -22640 | ||
| 1306 | 58810 | 58100 | 58160 | 57330 | 57670 | 57700 | -1140 | -1110 | 145930 | 101440 | 20956 | ||
| 1307 | 58890 | 58250 | 58250 | 57450 | 57770 | 57780 | -1120 | -1110 | 12822 | 14480 | 6272 | ||
| 1308 | 58950 | 58410 | 58410 | 57510 | 57850 | 57850 | -1100 | -1100 | 1412 | 3508 | 370 | ||
| 1309 | 59050 | 58370 | 58370 | 57630 | 57980 | 57870 | -1070 | -1180 | 936 | 2050 | 254 | ||
| 1310 | 59050 | 58390 | 58390 | 57650 | 58000 | 57940 | -1050 | -1110 | 234 | 1768 | 20 | ||
| 1311 | 59190 | 58150 | 58170 | 57720 | 58050 | 58000 | -1140 | -1190 | 142 | 776 | 14 | ||
| 1312 | 59160 | 58330 | 58330 | 57700 | 58180 | 58110 | -980 | -1050 | 134 | 718 | 44 | ||
| 1401 | 59370 | 58190 | 58190 | 57890 | 58180 | 58000 | -1190 | -1370 | 28 | 274 | 2 | ||
| 1402 | 59280 | 58130 | 58300 | 58080 | 58160 | 58170 | -1120 | -1110 | 12 | 14 | 6 | ||
| Total | 453450 | 425448 | -4506 | ||||||||||
| Zinc | 1303 | 15670 | 15580 | 15625 | 15360 | 15460 | 15455 | -210 | -215 | 6374 | 17366 | -3136 | |
| 1304 | 15790 | 15735 | 15740 | 15445 | 15560 | 15570 | -230 | -220 | 21214 | 37920 | -7752 | ||
| 1305 | 15900 | 15855 | 15875 | 15525 | 15640 | 15670 | -260 | -230 | 187662 | 139248 | -31182 | ||
| 1306 | 16000 | 15950 | 15955 | 15630 | 15740 | 15775 | -260 | -225 | 52190 | 50792 | 3982 | ||
| 1307 | 16105 | 16050 | 16050 | 15750 | 15845 | 15890 | -260 | -215 | 374 | 2132 | 22 | ||
| 1308 | 16200 | 16050 | 16095 | 15855 | 15920 | 15920 | -280 | -280 | 196 | 476 | 100 | ||
| 1309 | 16335 | 16105 | 16190 | 15950 | 16050 | 16075 | -285 | -260 | 854 | 1212 | -88 | ||
| 1310 | 16375 | 16100 | 16195 | 16020 | 16020 | 16080 | -355 | -295 | 34 | 92 | -8 | ||
| 1311 | 16465 | 16330 | 16335 | 16190 | 16200 | 16245 | -265 | -220 | 26 | 164 | -14 | ||
| 1312 | 16485 | 16400 | 16400 | 16155 | 16180 | 16290 | -305 | -195 | 24 | 56 | -2 | ||
| 1401 | 16510 | 16525 | 16525 | 16430 | 16430 | 16480 | -80 | -30 | 14 | 60 | -2 | ||
| 1402 | 16645 | 16380 | 16380 | 16380 | 16380 | 16380 | -265 | -265 | 2 | 6 | 2 | ||
| Total | 268964 | 249524 | -38078 | ||||||||||
豫公网安备41010502003434号