| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1303 | 14470 | 14470 | 14470 | 14355 | 14415 | 14410 | -55 | -60 | 4140 | 30300 | -360 | |
| 1304 | 14575 | 14560 | 14575 | 14435 | 14495 | 14510 | -80 | -65 | 3914 | 41864 | -588 | ||
| 1305 | 14670 | 14615 | 14665 | 14520 | 14575 | 14595 | -95 | -75 | 10154 | 88068 | -744 | ||
| 1306 | 14760 | 14725 | 14750 | 14590 | 14650 | 14660 | -110 | -100 | 20496 | 78022 | 2612 | ||
| 1307 | 14830 | 14780 | 14850 | 14650 | 14710 | 14725 | -120 | -105 | 5274 | 17954 | 1552 | ||
| 1308 | 14920 | 14870 | 14875 | 14700 | 14755 | 14765 | -165 | -155 | 2574 | 2710 | 1108 | ||
| 1309 | 15025 | 14940 | 14975 | 14760 | 14835 | 14880 | -190 | -145 | 298 | 668 | 88 | ||
| 1310 | 15105 | 15075 | 15075 | 14880 | 14910 | 14925 | -195 | -180 | 102 | 530 | 54 | ||
| 1311 | 15200 | 15050 | 15050 | 15000 | 15000 | 15040 | -200 | -160 | 12 | 76 | 4 | ||
| 1312 | 15230 | 15230 | 15230 | 0 | 0 | 154 | 0 | ||||||
| 1401 | 15300 | 15140 | 15140 | -160 | -160 | 24 | 0 | ||||||
| 1402 | 15365 | 15515 | 15515 | 15290 | 15325 | 15395 | -40 | 30 | 8 | 68 | -2 | ||
| 小计 | 46972 | 260438 | 3724 | ||||||||||
| Gold | 1303 | 321.98 | 316.89 | 319.89 | 316.89 | 317.80 | 318.15 | -4.18 | -3.83 | 66 | 276 | 6 | |
| 1304 | 322.01 | 318.18 | 318.18 | -3.83 | -3.83 | 182 | 0 | ||||||
| 1305 | 321.81 | 321.63 | 322.07 | 321.31 | 321.31 | 321.72 | -0.50 | -0.09 | 8 | 314 | -6 | ||
| 1306 | 323.13 | 323.40 | 324.14 | 322.26 | 322.56 | 323.05 | -0.57 | -0.08 | 38268 | 114798 | 320 | ||
| 1307 | 323.74 | 323.66 | 323.66 | -0.08 | -0.08 | 114 | 0 | ||||||
| 1308 | 324.20 | 323.28 | 323.72 | 323.28 | 323.45 | 323.50 | -0.75 | -0.70 | 12 | 396 | 0 | ||
| 1309 | 324.55 | 324.56 | 324.56 | 323.66 | 323.66 | 323.86 | -0.89 | -0.69 | 16 | 252 | 2 | ||
| 1310 | 323.75 | 323.06 | 323.06 | -0.69 | -0.69 | 12 | 0 | ||||||
| 1311 | 324.87 | 324.18 | 324.18 | -0.69 | -0.69 | 22 | 0 | ||||||
| 1312 | 323.98 | 324.00 | 324.90 | 323.00 | 323.36 | 323.76 | -0.62 | -0.22 | 1238 | 10914 | 390 | ||
| 1401 | 324.75 | 324.76 | 325.29 | 324.08 | 324.08 | 324.47 | -0.67 | -0.28 | 12 | 32 | 6 | ||
| 1402 | 325.64 | 325.36 | 325.36 | -0.28 | -0.28 | 2 | 0 | ||||||
| 小计 | 39620 | 127314 | 718 | ||||||||||
| Copper | 1303 | 56680 | 56400 | 56500 | 56070 | 56260 | 56260 | -420 | -420 | 9560 | 32180 | -3380 | |
| 1304 | 56830 | 56610 | 56650 | 56090 | 56300 | 56340 | -530 | -490 | 20292 | 64460 | -4766 | ||
| 1305 | 56890 | 56720 | 56720 | 56100 | 56350 | 56420 | -540 | -470 | 48526 | 148266 | -1514 | ||
| 1306 | 56910 | 56710 | 56750 | 56060 | 56310 | 56420 | -600 | -490 | 298752 | 233918 | 5262 | ||
| 1307 | 56930 | 56700 | 56760 | 56070 | 56310 | 56420 | -620 | -510 | 74766 | 65656 | 21034 | ||
| 1308 | 57060 | 56710 | 56820 | 56120 | 56330 | 56480 | -730 | -580 | 3676 | 7314 | 1076 | ||
| 1309 | 57060 | 56780 | 56860 | 56140 | 56390 | 56480 | -670 | -580 | 1158 | 2692 | 38 | ||
| 1310 | 57100 | 56800 | 56840 | 56220 | 56470 | 56580 | -630 | -520 | 370 | 2072 | -34 | ||
| 1311 | 57050 | 56650 | 56850 | 56200 | 56500 | 56450 | -550 | -600 | 104 | 804 | 24 | ||
| 1312 | 57190 | 56910 | 56960 | 56010 | 56010 | 56560 | -1180 | -630 | 326 | 840 | 22 | ||
| 1401 | 57180 | 57020 | 57020 | 56320 | 56470 | 56520 | -710 | -660 | 60 | 372 | 10 | ||
| 1402 | 57350 | 56940 | 56960 | 56400 | 56600 | 56550 | -750 | -800 | 68 | 298 | 36 | ||
| 小计 | 457658 | 558872 | 17808 | ||||||||||
| Zinc | 1303 | 15280 | 15240 | 15240 | 15070 | 15105 | 15140 | -175 | -140 | 830 | 13330 | -420 | |
| 1304 | 15390 | 15265 | 15350 | 15175 | 15190 | 15240 | -200 | -150 | 8362 | 25750 | -1658 | ||
| 1305 | 15480 | 15350 | 15450 | 15280 | 15295 | 15340 | -185 | -140 | 45812 | 97248 | -6966 | ||
| 1306 | 15570 | 15455 | 15545 | 15355 | 15395 | 15430 | -175 | -140 | 90508 | 92770 | 6986 | ||
| 1307 | 15645 | 15525 | 15625 | 15450 | 15495 | 15520 | -150 | -125 | 2738 | 5500 | 412 | ||
| 1308 | 15795 | 15650 | 15670 | 15565 | 15565 | 15635 | -230 | -160 | 240 | 940 | 102 | ||
| 1309 | 15850 | 15800 | 15800 | 15670 | 15690 | 15715 | -160 | -135 | 162 | 1426 | 8 | ||
| 1310 | 15930 | 15790 | 15880 | 15755 | 15755 | 15775 | -175 | -155 | 18 | 146 | 12 | ||
| 1311 | 16020 | 15930 | 15930 | 15865 | 15865 | 15885 | -155 | -135 | 12 | 182 | -10 | ||
| 1312 | 16025 | 15900 | 15900 | 15900 | 15900 | 15900 | -125 | -125 | 2 | 154 | 0 | ||
| 1401 | 16130 | 15965 | 15965 | 15920 | 15935 | 15930 | -195 | -200 | 18 | 68 | 2 | ||
| 1402 | 16130 | 16070 | 16070 | -60 | -60 | 8 | 0 | ||||||
| 小计 | 148702 | 237522 | -1532 | ||||||||||
豫公网安备41010502003434号