| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1205 | 16025 | 16050 | 16050 | 15960 | 15960 | 15980 | -65 | -45 | 3220 | 16760 | -1920 | |
| 1206 | 16035 | 16015 | 16070 | 15920 | 15990 | 16005 | -45 | -30 | 4020 | 34626 | -1758 | ||
| 1207 | 16070 | 16050 | 16120 | 15975 | 15995 | 16025 | -75 | -45 | 5896 | 53922 | -1694 | ||
| 1208 | 16070 | 16090 | 16150 | 15960 | 15990 | 16035 | -80 | -35 | 16250 | 102524 | 2554 | ||
| 1209 | 16110 | 16190 | 16190 | 16010 | 16010 | 16065 | -100 | -45 | 7188 | 49118 | 3280 | ||
| 1210 | 16135 | 16140 | 16150 | 16055 | 16060 | 16085 | -75 | -50 | 2492 | 8296 | 1846 | ||
| 1211 | 16160 | 16240 | 16240 | 16105 | 16105 | 16150 | -55 | -10 | 18 | 818 | 12 | ||
| 1212 | 16210 | 16210 | 16210 | 0 | 0 | 238 | 0 | ||||||
| 1301 | 16250 | 16145 | 16185 | 16145 | 16185 | 16165 | -65 | -85 | 4 | 272 | -2 | ||
| 1302 | 16230 | 16185 | 16185 | 16185 | 16185 | 16185 | -45 | -45 | 2 | 34 | 0 | ||
| 1303 | 16200 | 16200 | 16200 | 0 | 0 | 44 | 0 | ||||||
| 1304 | 16335 | 16235 | 16235 | 16220 | 16225 | 16225 | -110 | -110 | 6 | 10 | 4 | ||
| Total | 39096 | 266662 | 2322 | ||||||||||
| Gold | 1205 | 336.50 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -6.50 | -6.50 | 6 | 102 | 0 | |
| 1206 | 324.63 | 324.09 | 324.91 | 317.86 | 322.61 | 323.64 | -2.02 | -0.99 | 1372 | 3438 | -738 | ||
| 1207 | 325.65 | 324.85 | 324.85 | 324.40 | 324.40 | 324.57 | -1.25 | -1.08 | 10 | 58 | 2 | ||
| 1208 | 325.47 | 325.30 | 325.30 | 324.65 | 324.79 | 324.87 | -0.68 | -0.60 | 16 | 40 | -12 | ||
| 1209 | 325.55 | 325.55 | 325.60 | 323.53 | 323.53 | 325.03 | -2.02 | -0.52 | 44 | 170 | -10 | ||
| 1210 | 324.87 | 324.05 | 324.49 | 324.05 | 324.49 | 324.27 | -0.38 | -0.60 | 4 | 82 | -2 | ||
| 1211 | 325.15 | 325.15 | 325.15 | 0.00 | 0.00 | 22 | 0 | ||||||
| 1212 | 324.80 | 324.59 | 324.94 | 322.58 | 322.89 | 323.77 | -1.91 | -1.03 | 53222 | 120864 | -3558 | ||
| 1301 | 326.05 | 325.91 | 325.91 | 322.01 | 322.01 | 323.96 | -4.04 | -2.09 | 4 | 10 | 0 | ||
| 1302 | 324.83 | 324.83 | 324.83 | 0.00 | 0.00 | 34 | 0 | ||||||
| 1303 | 324.44 | 324.59 | 324.59 | 324.59 | 324.59 | 324.59 | 0.15 | 0.15 | 2 | 16 | 0 | ||
| 1304 | 324.41 | 324.55 | 324.55 | 0.14 | 0.14 | 8 | 0 | ||||||
| Total | 54680 | 124844 | -4318 | ||||||||||
| Copper | 1205 | 57720 | 57670 | 57730 | 56810 | 56870 | 57110 | -850 | -610 | 3670 | 10140 | -1090 | |
| 1206 | 57670 | 57800 | 57870 | 56600 | 56660 | 56950 | -1010 | -720 | 19446 | 43908 | -4272 | ||
| 1207 | 57590 | 57690 | 57820 | 56460 | 56550 | 56840 | -1040 | -750 | 42890 | 93504 | -7386 | ||
| 1208 | 57450 | 57580 | 57670 | 56150 | 56260 | 56680 | -1190 | -770 | 604984 | 260192 | 19924 | ||
| 1209 | 57410 | 57600 | 57640 | 56050 | 56200 | 56570 | -1210 | -840 | 201136 | 127462 | 30548 | ||
| 1210 | 57400 | 57530 | 57660 | 56050 | 56200 | 56590 | -1200 | -810 | 17778 | 17642 | 3446 | ||
| 1211 | 57440 | 57500 | 57670 | 56140 | 56190 | 56400 | -1250 | -1040 | 1038 | 4224 | 360 | ||
| 1212 | 57530 | 57670 | 57670 | 56170 | 56230 | 56560 | -1300 | -970 | 932 | 3736 | 408 | ||
| 1301 | 57590 | 57470 | 57680 | 56220 | 56280 | 56590 | -1310 | -1000 | 400 | 1918 | 168 | ||
| 1302 | 57640 | 57600 | 57600 | 56080 | 56190 | 56520 | -1450 | -1120 | 186 | 694 | 36 | ||
| 1303 | 57670 | 57760 | 57760 | 56370 | 56370 | 56710 | -1300 | -960 | 184 | 510 | 72 | ||
| 1304 | 57710 | 57680 | 57720 | 56350 | 56440 | 56560 | -1270 | -1150 | 272 | 346 | -104 | ||
| Total | 892916 | 564276 | 42110 | ||||||||||
| Zinc | 1205 | 15065 | 15020 | 15055 | 14530 | 14900 | 14950 | -165 | -115 | 3960 | 14670 | -890 | |
| 1206 | 15080 | 15025 | 15100 | 14845 | 14910 | 14950 | -170 | -130 | 9610 | 36462 | 94 | ||
| 1207 | 15140 | 15125 | 15160 | 14880 | 14945 | 14995 | -195 | -145 | 28048 | 93146 | -8096 | ||
| 1208 | 15195 | 15195 | 15215 | 14910 | 14970 | 15055 | -225 | -140 | 146478 | 170570 | 3766 | ||
| 1209 | 15240 | 15250 | 15280 | 14970 | 15025 | 15085 | -215 | -155 | 38226 | 54146 | 9736 | ||
| 1210 | 15290 | 15350 | 15350 | 15015 | 15080 | 15135 | -210 | -155 | 1280 | 7788 | 486 | ||
| 1211 | 15365 | 15355 | 15355 | 15045 | 15100 | 15195 | -265 | -170 | 334 | 1576 | 170 | ||
| 1212 | 15365 | 15300 | 15370 | 15100 | 15200 | 15245 | -165 | -120 | 130 | 548 | 24 | ||
| 1301 | 15450 | 15385 | 15385 | 15175 | 15240 | 15230 | -210 | -220 | 50 | 302 | 18 | ||
| 1302 | 15515 | 15495 | 15495 | 15200 | 15215 | 15320 | -300 | -195 | 44 | 202 | 18 | ||
| 1303 | 15560 | 15450 | 15450 | 15250 | 15300 | 15295 | -260 | -265 | 30 | 180 | 10 | ||
| 1304 | 15650 | 15670 | 15670 | 15420 | 15420 | 15530 | -230 | -120 | 10 | 80 | 0 | ||
| Total | 228200 | 379670 | 5336 | ||||||||||
豫公网安备41010502003434号