| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1204 | 16035 | 16005 | 16045 | 16005 | 16020 | 16035 | -15 | 0 | 1346 | 33544 | -464 | |
| 1205 | 16140 | 16145 | 16145 | 16100 | 16100 | 16125 | -40 | -15 | 2706 | 41396 | -726 | ||
| 1206 | 16240 | 16230 | 16240 | 16180 | 16180 | 16215 | -60 | -25 | 6558 | 45238 | 1220 | ||
| 1207 | 16350 | 16310 | 16345 | 16290 | 16290 | 16320 | -60 | -30 | 2126 | 26476 | -194 | ||
| 1208 | 16440 | 16430 | 16440 | 16390 | 16390 | 16415 | -50 | -25 | 1684 | 11596 | 1342 | ||
| 1209 | 16520 | 16525 | 16525 | 16500 | 16500 | 16520 | -20 | 0 | 222 | 1570 | -10 | ||
| 1210 | 16630 | 16630 | 16630 | 16600 | 16600 | 16625 | -30 | -5 | 136 | 1808 | 2 | ||
| 1211 | 16715 | 16685 | 16685 | 16685 | 16685 | 16685 | -30 | -30 | 4 | 280 | 2 | ||
| 1212 | 16805 | 16785 | 16785 | 16735 | 16745 | 16745 | -60 | -60 | 28 | 116 | 0 | ||
| 1301 | 16810 | 16810 | 16810 | 0 | 0 | 252 | 0 | ||||||
| 1302 | 16950 | 16950 | 16950 | 0 | 0 | 58 | 0 | ||||||
| 1303 | 17030 | 17030 | 17030 | 17030 | 17030 | 17030 | 0 | 0 | 6 | 8 | 0 | ||
| Total | 14816 | 162342 | 1172 | ||||||||||
| Gold | 1204 | 345.50 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | -2.50 | -2.50 | 2 | 136 | 0 | |
| 1205 | 347.39 | 345.89 | 345.89 | 344.23 | 344.23 | 345.24 | -3.16 | -2.15 | 12 | 158 | -4 | ||
| 1206 | 345.57 | 344.11 | 344.20 | 342.30 | 342.39 | 343.36 | -3.18 | -2.21 | 31994 | 68050 | -5438 | ||
| 1207 | 345.68 | 328.42 | 344.39 | 328.42 | 344.27 | 343.58 | -1.41 | -2.10 | 48 | 38 | -46 | ||
| 1208 | 346.13 | 343.05 | 343.05 | 343.05 | 343.05 | 343.05 | -3.08 | -3.08 | 2 | 12 | 2 | ||
| 1209 | 346.30 | 343.47 | 343.47 | 343.11 | 343.11 | 343.29 | -3.19 | -3.01 | 4 | 52 | -4 | ||
| 1210 | 344.95 | 344.58 | 344.69 | 344.58 | 344.69 | 344.58 | -0.26 | -0.37 | 42 | 50 | 38 | ||
| 1211 | 344.80 | 344.80 | 344.80 | 0.00 | 0.00 | 12 | 0 | ||||||
| 1212 | 345.49 | 344.34 | 344.36 | 342.27 | 342.54 | 343.38 | -2.95 | -2.11 | 4548 | 20078 | 1336 | ||
| 1301 | 345.70 | 345.70 | 345.70 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1302 | 346.05 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | -1.55 | -1.55 | 4 | 14 | 0 | ||
| 1303 | 346.35 | 344.79 | 344.79 | -1.56 | -1.56 | 2 | 0 | ||||||
| Total | 36656 | 88606 | -4116 | ||||||||||
| Copper | 1204 | 60150 | 59850 | 59900 | 59560 | 59560 | 59790 | -590 | -360 | 6470 | 44538 | -2288 | |
| 1205 | 60500 | 60130 | 60220 | 59850 | 59880 | 60100 | -620 | -400 | 10844 | 74482 | -2934 | ||
| 1206 | 60760 | 60370 | 60500 | 60080 | 60110 | 60340 | -650 | -420 | 146570 | 167120 | -2726 | ||
| 1207 | 60950 | 60590 | 60690 | 60160 | 60190 | 60490 | -760 | -460 | 159422 | 123640 | 9632 | ||
| 1208 | 61070 | 60760 | 60810 | 60220 | 60230 | 60620 | -840 | -450 | 6390 | 13750 | 2252 | ||
| 1209 | 61100 | 60780 | 60870 | 60390 | 60390 | 60690 | -710 | -410 | 1030 | 6716 | 158 | ||
| 1210 | 61150 | 60890 | 60940 | 60400 | 60400 | 60820 | -750 | -330 | 334 | 2006 | 124 | ||
| 1211 | 61270 | 60980 | 61010 | 60650 | 60650 | 60870 | -620 | -400 | 108 | 1802 | 12 | ||
| 1212 | 61330 | 61080 | 61080 | 60650 | 60660 | 60880 | -670 | -450 | 118 | 1432 | 32 | ||
| 1301 | 61350 | 61100 | 61180 | 60790 | 60790 | 60900 | -560 | -450 | 70 | 680 | 10 | ||
| 1302 | 61340 | 61130 | 61140 | 60850 | 60850 | 60930 | -490 | -410 | 136 | 324 | -80 | ||
| 1303 | 61420 | 61200 | 61220 | 60930 | 60930 | 61110 | -490 | -310 | 42 | 58 | 22 | ||
| Total | 331534 | 436548 | 4214 | ||||||||||
| Zinc | 1204 | 15400 | 15405 | 15470 | 15300 | 15310 | 15390 | -90 | -10 | 2238 | 13098 | -606 | |
| 1205 | 15530 | 15515 | 15595 | 15380 | 15395 | 15535 | -135 | 5 | 15476 | 63666 | -3866 | ||
| 1206 | 15600 | 15600 | 15685 | 15425 | 15455 | 15590 | -145 | -10 | 171478 | 187494 | -3748 | ||
| 1207 | 15675 | 15675 | 15760 | 15505 | 15510 | 15655 | -165 | -20 | 144452 | 142338 | 21562 | ||
| 1208 | 15760 | 15745 | 15840 | 15595 | 15600 | 15750 | -160 | -10 | 5524 | 9078 | 2994 | ||
| 1209 | 15875 | 15825 | 15935 | 15685 | 15685 | 15845 | -190 | -30 | 1376 | 2674 | 744 | ||
| 1210 | 15945 | 15980 | 15980 | 15775 | 15775 | 15915 | -170 | -30 | 26 | 1354 | 6 | ||
| 1211 | 16060 | 16050 | 16100 | 15900 | 15900 | 16055 | -160 | -5 | 68 | 230 | 36 | ||
| 1212 | 16085 | 16185 | 16195 | 15960 | 15960 | 16080 | -125 | -5 | 14 | 126 | 6 | ||
| 1301 | 16155 | 16185 | 16185 | 16005 | 16005 | 16100 | -150 | -55 | 16 | 140 | 4 | ||
| 1302 | 16220 | 16285 | 16320 | 16070 | 16075 | 16225 | -145 | 5 | 30 | 150 | 24 | ||
| 1303 | 16400 | 16405 | 16405 | 16270 | 16270 | 16310 | -130 | -90 | 8 | 12 | 6 | ||
| Total | 340706 | 420360 | 17162 | ||||||||||
豫公网安备41010502003434号