| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum |
1304
|
14625
|
14620
|
14620
|
14595
|
14615
|
14610
|
-10
|
-15
|
2478
|
32510
|
-326
|
|
|
1305
|
14685
|
14665
|
14680
|
14650
|
14670
|
14665
|
-15
|
-20
|
2342
|
61284
|
-484
|
||
|
1306
|
14735
|
14690
|
14740
|
14680
|
14705
|
14705
|
-30
|
-30
|
6638
|
93498
|
-414
|
||
|
1307
|
14775
|
14720
|
14775
|
14705
|
14750
|
14745
|
-25
|
-30
|
4222
|
40778
|
922
|
||
|
1308
|
14820
|
14750
|
14830
|
14750
|
14780
|
14780
|
-40
|
-40
|
898
|
12378
|
142
|
||
|
1309
|
14875
|
14885
|
14885
|
14830
|
14835
|
14855
|
-40
|
-20
|
58
|
3060
|
20
|
||
|
1310
|
14935
|
14890
|
14890
|
14880
|
14880
|
14880
|
-55
|
-55
|
72
|
888
|
56
|
||
|
1311
|
14995
|
14950
|
14950
|
14950
|
14950
|
14950
|
-45
|
-45
|
2
|
136
|
2
|
||
|
1312
|
15045
|
|
|
|
15045
|
15045
|
0
|
0
|
|
192
|
0
|
||
|
1401
|
15140
|
15055
|
15090
|
15040
|
15090
|
15070
|
-50
|
-70
|
10
|
40
|
4
|
||
|
1402
|
15170
|
|
|
|
15100
|
15100
|
-70
|
-70
|
|
48
|
0
|
||
|
1403
|
15160
|
15090
|
15260
|
15090
|
15260
|
15175
|
100
|
15
|
4
|
2
|
2
|
||
|
Total
|
16724
|
244814
|
-76
|
||||||||||
| Gold |
1304
|
323.48
|
320.53
|
321.00
|
320.47
|
321.00
|
320.65
|
-2.48
|
-2.83
|
18
|
90
|
-10
|
|
|
1305
|
324.11
|
323.57
|
323.57
|
323.57
|
323.57
|
323.57
|
-0.54
|
-0.54
|
2
|
290
|
2
|
||
|
1306
|
325.96
|
324.76
|
325.20
|
324.02
|
324.57
|
324.69
|
-1.39
|
-1.27
|
28382
|
103488
|
-4158
|
||
|
1307
|
325.86
|
325.00
|
326.40
|
324.80
|
326.40
|
325.32
|
0.54
|
-0.54
|
8
|
110
|
2
|
||
|
1308
|
327.41
|
325.99
|
325.99
|
325.99
|
325.99
|
325.99
|
-1.42
|
-1.42
|
2
|
388
|
0
|
||
|
1309
|
326.80
|
326.10
|
326.10
|
325.50
|
325.50
|
325.55
|
-1.30
|
-1.25
|
22
|
266
|
-2
|
||
|
1310
|
327.48
|
|
|
|
326.23
|
326.23
|
-1.25
|
-1.25
|
|
14
|
0
|
||
|
1311
|
325.47
|
326.81
|
326.81
|
325.69
|
325.69
|
326.29
|
0.22
|
0.82
|
8
|
24
|
0
|
||
|
1312
|
327.34
|
326.47
|
326.50
|
325.65
|
325.90
|
325.99
|
-1.44
|
-1.35
|
3364
|
24504
|
2022
|
||
|
1401
|
327.71
|
|
|
|
327.71
|
327.71
|
0.00
|
0.00
|
|
30
|
0
|
||
|
1402
|
329.64
|
326.88
|
326.88
|
326.88
|
326.88
|
326.88
|
-2.76
|
-2.76
|
2
|
4
|
0
|
||
|
1403
|
328.09
|
|
|
|
328.09
|
328.09
|
0.00
|
0.00
|
|
|
0
|
||
|
Total
|
31808
|
129208
|
-2144
|
||||||||||
| Copper |
1304
|
56100
|
55840
|
56000
|
55630
|
55800
|
55770
|
-300
|
-330
|
9434
|
35608
|
-1324
|
|
|
1305
|
56090
|
55710
|
55990
|
55610
|
55780
|
55770
|
-310
|
-320
|
14522
|
95966
|
-3776
|
||
|
1306
|
56080
|
55720
|
55950
|
55560
|
55760
|
55740
|
-320
|
-340
|
19044
|
139296
|
-908
|
||
|
1307
|
56080
|
55700
|
55950
|
55510
|
55760
|
55720
|
-320
|
-360
|
194786
|
230024
|
2488
|
||
|
1308
|
56080
|
55740
|
55950
|
55520
|
55750
|
55730
|
-330
|
-350
|
63850
|
105486
|
8956
|
||
|
1309
|
56090
|
55730
|
55970
|
55500
|
55810
|
55730
|
-280
|
-360
|
4446
|
18006
|
550
|
||
|
1310
|
56110
|
55810
|
56000
|
55600
|
55780
|
55770
|
-330
|
-340
|
542
|
4446
|
-82
|
||
|
1311
|
56160
|
55950
|
55990
|
55650
|
55820
|
55820
|
-340
|
-340
|
268
|
1914
|
-96
|
||
|
1312
|
56280
|
56000
|
56000
|
55770
|
55890
|
55880
|
-390
|
-400
|
154
|
1426
|
46
|
||
|
1401
|
56290
|
56010
|
56080
|
55750
|
55880
|
55900
|
-410
|
-390
|
38
|
512
|
4
|
||
|
1402
|
56360
|
56060
|
56060
|
55850
|
56020
|
56010
|
-340
|
-350
|
34
|
518
|
6
|
||
|
1403
|
56390
|
56140
|
56180
|
55980
|
56030
|
56010
|
-360
|
-380
|
92
|
134
|
68
|
||
|
Total
|
307210
|
633336
|
5932
|
||||||||||
| Zinc |
1304
|
14885
|
14830
|
14875
|
14810
|
14855
|
14835
|
-30
|
-50
|
1504
|
14068
|
188
|
|
|
1305
|
14955
|
14945
|
14945
|
14860
|
14905
|
14895
|
-50
|
-60
|
4664
|
50254
|
-1830
|
||
|
1306
|
15040
|
14975
|
15020
|
14930
|
14970
|
14970
|
-70
|
-70
|
34238
|
123640
|
-2590
|
||
|
1307
|
15120
|
15060
|
15100
|
15000
|
15055
|
15050
|
-65
|
-70
|
20116
|
66614
|
3730
|
||
|
1308
|
15205
|
15180
|
15185
|
15100
|
15140
|
15135
|
-65
|
-70
|
606
|
8528
|
78
|
||
|
1309
|
15295
|
15240
|
15240
|
15180
|
15220
|
15205
|
-75
|
-90
|
256
|
4140
|
72
|
||
|
1310
|
15365
|
15265
|
15330
|
15265
|
15280
|
15290
|
-85
|
-75
|
32
|
310
|
18
|
||
|
1311
|
15425
|
15365
|
15365
|
15355
|
15355
|
15355
|
-70
|
-70
|
16
|
204
|
-2
|
||
|
1312
|
15455
|
|
|
|
15385
|
15385
|
-70
|
-70
|
|
178
|
0
|
||
|
1401
|
15490
|
|
|
|
15490
|
15490
|
0
|
0
|
|
110
|
0
|
||
|
1402
|
15550
|
15500
|
15500
|
15500
|
15500
|
15500
|
-50
|
-50
|
4
|
100
|
0
|
||
|
1403
|
15650
|
15600
|
15600
|
15595
|
15595
|
15595
|
-55
|
-55
|
4
|
20
|
0
|
||
|
Total
|
61440
|
268166
|
-336
|
||||||||||
豫公网安备41010502003434号