| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum |
1304
|
14610
|
14575
|
14590
|
14560
|
14565
|
14570
|
-45
|
-40
|
3120
|
31366
|
-1144
|
|
|
1305
|
14665
|
14650
|
14660
|
14615
|
14615
|
14625
|
-50
|
-40
|
2870
|
61382
|
98
|
||
|
1306
|
14705
|
14665
|
14700
|
14645
|
14655
|
14665
|
-50
|
-40
|
6338
|
94496
|
998
|
||
|
1307
|
14745
|
14700
|
14780
|
14690
|
14695
|
14705
|
-50
|
-40
|
6160
|
41890
|
1112
|
||
|
1308
|
14780
|
14770
|
14770
|
14730
|
14740
|
14745
|
-40
|
-35
|
1622
|
13044
|
666
|
||
|
1309
|
14855
|
14825
|
14825
|
14780
|
14805
|
14800
|
-50
|
-55
|
2720
|
5258
|
2198
|
||
|
1310
|
14880
|
14850
|
14850
|
14850
|
14850
|
14850
|
-30
|
-30
|
2
|
888
|
0
|
||
|
1311
|
14950
|
14940
|
14940
|
14900
|
14900
|
14910
|
-50
|
-40
|
6
|
136
|
0
|
||
|
1312
|
15045
|
14960
|
14960
|
14960
|
14960
|
14960
|
-85
|
-85
|
4
|
194
|
2
|
||
|
1401
|
15070
|
|
|
|
15070
|
15070
|
0
|
0
|
|
40
|
0
|
||
|
1402
|
15100
|
|
|
|
15010
|
15010
|
-90
|
-90
|
|
48
|
0
|
||
|
1403
|
15175
|
|
|
|
15175
|
15175
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
22842
|
248744
|
3930
|
||||||||||
| Gold |
1304
|
320.65
|
320.49
|
321.05
|
319.81
|
320.10
|
320.20
|
-0.55
|
-0.45
|
40
|
62
|
-28
|
|
|
1305
|
323.57
|
|
|
|
323.08
|
323.08
|
-0.49
|
-0.49
|
|
290
|
0
|
||
|
1306
|
324.69
|
324.54
|
324.69
|
322.92
|
322.97
|
323.74
|
-1.72
|
-0.95
|
29518
|
104624
|
1136
|
||
|
1307
|
325.32
|
324.38
|
325.19
|
323.57
|
324.07
|
324.29
|
-1.25
|
-1.03
|
18
|
102
|
-8
|
||
|
1308
|
325.99
|
325.23
|
325.23
|
325.23
|
325.23
|
325.23
|
-0.76
|
-0.76
|
2
|
386
|
-2
|
||
|
1309
|
325.55
|
326.17
|
326.17
|
323.81
|
323.81
|
324.99
|
-1.74
|
-0.56
|
16
|
264
|
-2
|
||
|
1310
|
326.23
|
|
|
|
325.67
|
325.67
|
-0.56
|
-0.56
|
|
14
|
0
|
||
|
1311
|
326.29
|
325.29
|
325.29
|
325.29
|
325.29
|
325.29
|
-1.00
|
-1.00
|
2
|
24
|
0
|
||
|
1312
|
325.99
|
325.78
|
325.99
|
323.93
|
323.95
|
324.87
|
-2.04
|
-1.12
|
2518
|
25518
|
1014
|
||
|
1401
|
327.71
|
325.89
|
325.89
|
325.06
|
325.06
|
325.47
|
-2.65
|
-2.24
|
4
|
30
|
0
|
||
|
1402
|
326.88
|
|
|
|
326.88
|
326.88
|
0.00
|
0.00
|
|
4
|
0
|
||
|
1403
|
328.09
|
|
|
|
328.09
|
328.09
|
0.00
|
0.00
|
|
|
0
|
||
|
Total
|
32118
|
131318
|
2110
|
||||||||||
| Copper |
1304
|
55770
|
55950
|
55960
|
55540
|
55620
|
55700
|
-150
|
-70
|
9856
|
33784
|
-1824
|
|
|
1305
|
55770
|
55870
|
55940
|
55510
|
55570
|
55690
|
-200
|
-80
|
14210
|
91692
|
-4274
|
||
|
1306
|
55740
|
55900
|
55920
|
55460
|
55600
|
55660
|
-140
|
-80
|
20728
|
138150
|
-1146
|
||
|
1307
|
55720
|
55900
|
55920
|
55430
|
55560
|
55640
|
-160
|
-80
|
219956
|
239074
|
9050
|
||
|
1308
|
55730
|
55930
|
55960
|
55450
|
55590
|
55650
|
-140
|
-80
|
56998
|
115056
|
9570
|
||
|
1309
|
55730
|
55950
|
55950
|
55500
|
55610
|
55670
|
-120
|
-60
|
8098
|
21620
|
3614
|
||
|
1310
|
55770
|
55910
|
55940
|
55550
|
55630
|
55680
|
-140
|
-90
|
744
|
4704
|
258
|
||
|
1311
|
55820
|
55930
|
55930
|
55570
|
55710
|
55750
|
-110
|
-70
|
90
|
1916
|
2
|
||
|
1312
|
55880
|
55980
|
56040
|
55620
|
55720
|
55860
|
-160
|
-20
|
74
|
1432
|
6
|
||
|
1401
|
55900
|
55980
|
55980
|
55770
|
55770
|
55900
|
-130
|
0
|
54
|
528
|
16
|
||
|
1402
|
56010
|
56140
|
56140
|
55800
|
55850
|
55910
|
-160
|
-100
|
18
|
522
|
4
|
||
|
1403
|
56010
|
56150
|
56150
|
55820
|
55900
|
55990
|
-110
|
-20
|
98
|
200
|
66
|
||
|
Total
|
330924
|
648678
|
15342
|
||||||||||
| Zinc |
1304
|
14835
|
14760
|
14845
|
14730
|
14730
|
14750
|
-105
|
-85
|
1780
|
13714
|
-354
|
|
|
1305
|
14895
|
14860
|
14860
|
14770
|
14770
|
14795
|
-125
|
-100
|
9842
|
47100
|
-3154
|
||
|
1306
|
14970
|
14870
|
14915
|
14820
|
14835
|
14860
|
-135
|
-110
|
54426
|
126530
|
2890
|
||
|
1307
|
15050
|
14935
|
14970
|
14870
|
14875
|
14920
|
-175
|
-130
|
53776
|
89842
|
23228
|
||
|
1308
|
15135
|
15045
|
15050
|
14945
|
14945
|
14990
|
-190
|
-145
|
3312
|
10318
|
1790
|
||
|
1309
|
15205
|
15085
|
15125
|
15025
|
15025
|
15055
|
-180
|
-150
|
362
|
4362
|
222
|
||
|
1310
|
15290
|
15150
|
15160
|
15120
|
15120
|
15135
|
-170
|
-155
|
30
|
334
|
24
|
||
|
1311
|
15355
|
15205
|
15230
|
15180
|
15180
|
15200
|
-175
|
-155
|
48
|
198
|
-6
|
||
|
1312
|
15385
|
15345
|
15345
|
15280
|
15280
|
15300
|
-105
|
-85
|
14
|
170
|
-8
|
||
|
1401
|
15490
|
15475
|
15475
|
15330
|
15330
|
15375
|
-160
|
-115
|
12
|
110
|
0
|
||
|
1402
|
15500
|
15420
|
15420
|
15420
|
15420
|
15420
|
-80
|
-80
|
2
|
98
|
-2
|
||
|
1403
|
15595
|
15465
|
15465
|
15465
|
15465
|
15465
|
-130
|
-130
|
4
|
20
|
0
|
||
|
Total
|
123608
|
292796
|
24630
|
||||||||||
豫公网安备41010502003434号