| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1203 | 16020 | 15960 | 15970 | 15940 | 15940 | 15955 | -80 | -65 | 2738 | 37710 | -1456 | |
| 1204 | 16130 | 16100 | 16115 | 16040 | 16050 | 16065 | -80 | -65 | 5864 | 43138 | -2278 | ||
| 1205 | 16230 | 16210 | 16210 | 16120 | 16125 | 16145 | -105 | -85 | 12530 | 64066 | 3038 | ||
| 1206 | 16335 | 16280 | 16290 | 16215 | 16220 | 16240 | -115 | -95 | 3346 | 27232 | 1234 | ||
| 1207 | 16425 | 16360 | 16360 | 16310 | 16320 | 16320 | -105 | -105 | 1354 | 5316 | 580 | ||
| 1208 | 16540 | 16450 | 16450 | 16400 | 16400 | 16405 | -140 | -135 | 544 | 2506 | -100 | ||
| 1209 | 16610 | 16440 | 16575 | 16440 | 16500 | 16505 | -110 | -105 | 24 | 1462 | -10 | ||
| 1210 | 16700 | 16585 | 16585 | 16545 | 16565 | 16565 | -135 | -135 | 48 | 1814 | 28 | ||
| 1211 | 16825 | 16680 | 16700 | 16680 | 16690 | 16695 | -135 | -130 | 30 | 152 | -2 | ||
| 1212 | 16865 | 16775 | 16775 | 16755 | 16755 | 16760 | -110 | -105 | 6 | 96 | 0 | ||
| 1301 | 16900 | 16900 | 16900 | 0 | 0 | 12 | 0 | ||||||
| 1302 | 16900 | 16900 | 0 | 0 | 0 | ||||||||
| Total | 26484 | 183504 | 1034 | ||||||||||
| Gold | 1203 | 352.50 | 351.50 | 351.50 | 351.35 | 351.35 | 351.44 | -1.15 | -1.06 | 8 | 170 | -2 | |
| 1204 | 353.87 | 351.89 | 351.89 | 351.89 | 351.89 | 351.89 | -1.98 | -1.98 | 2 | 142 | 0 | ||
| 1205 | 353.82 | 352.80 | 353.66 | 351.73 | 352.33 | 352.64 | -1.49 | -1.18 | 68 | 170 | -2 | ||
| 1206 | 352.04 | 352.33 | 352.33 | 349.99 | 350.81 | 351.13 | -1.23 | -0.91 | 67264 | 76574 | -602 | ||
| 1207 | 351.85 | 350.38 | 351.42 | 350.38 | 351.42 | 350.96 | -0.43 | -0.89 | 8 | 32 | -4 | ||
| 1208 | 352.48 | 352.48 | 352.48 | 0.00 | 0.00 | 22 | 0 | ||||||
| 1209 | 352.22 | 351.73 | 352.00 | 350.19 | 350.19 | 351.27 | -2.03 | -0.95 | 20 | 52 | 2 | ||
| 1210 | 351.32 | 350.37 | 350.37 | -0.95 | -0.95 | 16 | 0 | ||||||
| 1211 | 350.77 | 349.82 | 349.82 | -0.95 | -0.95 | 8 | 0 | ||||||
| 1212 | 353.09 | 352.78 | 353.33 | 351.00 | 351.53 | 352.02 | -1.56 | -1.07 | 4108 | 4750 | -2704 | ||
| 1301 | 353.09 | 353.09 | 353.09 | 0.00 | 0.00 | 0 | |||||||
| 1302 | 353.09 | 353.09 | 0.00 | 0.00 | 0 | ||||||||
| Total | 71478 | 81936 | -3312 | ||||||||||
| Copper | 1203 | 60040 | 59790 | 59790 | 58600 | 59050 | 58950 | -990 | -1090 | 21832 | 52014 | -7402 | |
| 1204 | 60310 | 59870 | 59870 | 58730 | 59150 | 59170 | -1160 | -1140 | 58408 | 105214 | -11326 | ||
| 1205 | 60540 | 60000 | 60050 | 58780 | 59210 | 59290 | -1330 | -1250 | 496806 | 192166 | 5102 | ||
| 1206 | 60670 | 60100 | 60150 | 58850 | 59210 | 59360 | -1460 | -1310 | 77900 | 77686 | 13638 | ||
| 1207 | 60840 | 60280 | 60280 | 58900 | 59300 | 59290 | -1540 | -1550 | 5662 | 7852 | 2040 | ||
| 1208 | 60690 | 60310 | 60310 | 58950 | 59350 | 59460 | -1340 | -1230 | 1052 | 3004 | 6 | ||
| 1209 | 60750 | 60180 | 60250 | 58980 | 59400 | 59390 | -1350 | -1360 | 580 | 4264 | -134 | ||
| 1210 | 60820 | 60750 | 60750 | 59010 | 59400 | 59550 | -1420 | -1270 | 336 | 1128 | -108 | ||
| 1211 | 60600 | 60000 | 60000 | 59140 | 59410 | 59590 | -1190 | -1010 | 248 | 588 | -90 | ||
| 1212 | 60660 | 60080 | 60080 | 59000 | 59450 | 59520 | -1210 | -1140 | 224 | 434 | -42 | ||
| 1301 | 60880 | 60050 | 60050 | 59000 | 59350 | 59610 | -1530 | -1270 | 74 | 320 | -2 | ||
| 1302 | 60880 | 60880 | 0 | 0 | 0 | ||||||||
| Total | 663122 | 444670 | 1682 | ||||||||||
| Zinc | 1203 | 15745 | 15605 | 15655 | 15340 | 15405 | 15450 | -340 | -295 | 4688 | 24768 | -1232 | |
| 1204 | 15865 | 15695 | 15715 | 15440 | 15485 | 15560 | -380 | -305 | 58150 | 86378 | -11032 | ||
| 1205 | 15970 | 15820 | 15820 | 15525 | 15605 | 15650 | -365 | -320 | 296376 | 160032 | 16158 | ||
| 1206 | 16060 | 15920 | 15920 | 15610 | 15670 | 15740 | -390 | -320 | 12948 | 26248 | 4426 | ||
| 1207 | 16145 | 16000 | 16000 | 15690 | 15760 | 15800 | -385 | -345 | 942 | 2236 | 364 | ||
| 1208 | 16210 | 15980 | 15980 | 15790 | 15875 | 15895 | -335 | -315 | 54 | 916 | -10 | ||
| 1209 | 16275 | 16020 | 16040 | 15880 | 15965 | 15930 | -310 | -345 | 108 | 576 | 50 | ||
| 1210 | 16380 | 16080 | 16080 | 15955 | 16000 | 15995 | -380 | -385 | 38 | 266 | -14 | ||
| 1211 | 16395 | 16140 | 16140 | 16140 | 16140 | 16140 | -255 | -255 | 4 | 112 | 4 | ||
| 1212 | 16565 | 16300 | 16300 | 16220 | 16220 | 16275 | -345 | -290 | 16 | 84 | -10 | ||
| 1301 | 16625 | 16365 | 16365 | 16185 | 16185 | 16260 | -440 | -365 | 30 | 82 | 2 | ||
| 1302 | 16625 | 16625 | 0 | 0 | 0 | ||||||||
| Total | 373354 | 301698 | 8706 | ||||||||||
豫公网安备41010502003434号