| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1205 | 15610 | 15555 | 15565 | 15200 | 15260 | 15445 | -350 | -165 | 6540 | 19260 | -1898 | |
| 1206 | 15575 | 15520 | 15520 | 15080 | 15150 | 15355 | -425 | -220 | 4106 | 45922 | -1418 | ||
| 1207 | 15555 | 15520 | 15550 | 15045 | 15100 | 15275 | -455 | -280 | 16650 | 88382 | -3240 | ||
| 1208 | 15550 | 15530 | 15540 | 14990 | 15065 | 15170 | -485 | -380 | 109300 | 121108 | 25480 | ||
| 1209 | 15560 | 15545 | 15545 | 15025 | 15080 | 15210 | -480 | -350 | 22722 | 54704 | 9440 | ||
| 1210 | 15575 | 15555 | 15555 | 15050 | 15115 | 15290 | -460 | -285 | 11564 | 26074 | 5852 | ||
| 1211 | 15580 | 15535 | 15555 | 15075 | 15100 | 15250 | -480 | -330 | 982 | 4730 | 162 | ||
| 1212 | 15610 | 15525 | 15540 | 15130 | 15190 | 15275 | -420 | -335 | 260 | 416 | 130 | ||
| 1301 | 15600 | 15550 | 15550 | 15195 | 15195 | 15400 | -405 | -200 | 66 | 156 | 48 | ||
| 1302 | 15665 | 15540 | 15580 | 15230 | 15230 | 15400 | -435 | -265 | 46 | 74 | 32 | ||
| 1303 | 15730 | 15560 | 15560 | 15170 | 15170 | 15360 | -560 | -370 | 20 | 60 | 14 | ||
| 1304 | 15790 | 15600 | 15600 | 15160 | 15330 | 15330 | -460 | -460 | 42 | 34 | 18 | ||
| Total | 172298 | 360920 | 34620 | ||||||||||
| Gold | 1205 | 328.06 | 322.51 | 328.00 | 322.40 | 324.97 | 324.29 | -3.09 | -3.77 | 70 | 30 | -2 | |
| 1206 | 323.78 | 325.33 | 325.36 | 324.67 | 324.67 | 325.15 | 0.89 | 1.37 | 18 | 86 | 8 | ||
| 1207 | 324.81 | 327.38 | 327.38 | 326.32 | 326.32 | 326.86 | 1.51 | 2.05 | 24 | 102 | -10 | ||
| 1208 | 324.96 | 327.00 | 327.38 | 326.54 | 326.54 | 327.11 | 1.58 | 2.15 | 26 | 50 | -8 | ||
| 1209 | 325.17 | 327.32 | 327.32 | 2.15 | 2.15 | 52 | 0 | ||||||
| 1210 | 325.07 | 327.60 | 327.77 | 326.45 | 326.90 | 327.16 | 1.83 | 2.09 | 27880 | 113204 | -2400 | ||
| 1211 | 325.64 | 327.73 | 327.73 | 2.09 | 2.09 | 48 | 0 | ||||||
| 1212 | 325.86 | 327.96 | 327.96 | 2.10 | 2.10 | 30 | 0 | ||||||
| 1301 | 327.38 | 329.49 | 329.49 | 2.11 | 2.11 | 10 | 0 | ||||||
| 1302 | 326.00 | 328.10 | 328.10 | 2.10 | 2.10 | 12 | 0 | ||||||
| 1303 | 326.00 | 328.29 | 328.62 | 327.28 | 327.28 | 328.32 | 1.28 | 2.32 | 38 | 58 | 34 | ||
| 1304 | 325.59 | 327.94 | 327.94 | 326.80 | 326.98 | 327.00 | 1.39 | 1.41 | 36 | 78 | 24 | ||
| Total | 28092 | 113760 | -2354 | ||||||||||
| Copper | 1205 | 54880 | 54990 | 55100 | 54310 | 54400 | 54720 | -480 | -160 | 9048 | 39250 | -2658 | |
| 1206 | 54670 | 54820 | 54940 | 54050 | 54150 | 54490 | -520 | -180 | 8448 | 63796 | -1268 | ||
| 1207 | 54450 | 54580 | 54730 | 53800 | 53930 | 54240 | -520 | -210 | 60900 | 141150 | -6360 | ||
| 1208 | 54170 | 54330 | 54480 | 53480 | 53620 | 53980 | -550 | -190 | 499554 | 292214 | 30198 | ||
| 1209 | 54070 | 54210 | 54350 | 53350 | 53480 | 53820 | -590 | -250 | 25732 | 51562 | 5682 | ||
| 1210 | 54000 | 54020 | 54280 | 53310 | 53460 | 53760 | -540 | -240 | 4488 | 15688 | 1164 | ||
| 1211 | 54030 | 54210 | 54330 | 53280 | 53360 | 53740 | -670 | -290 | 932 | 6884 | 382 | ||
| 1212 | 54080 | 54210 | 54340 | 53310 | 53380 | 53910 | -700 | -170 | 740 | 4012 | 162 | ||
| 1301 | 54070 | 54280 | 54280 | 53400 | 53460 | 53780 | -610 | -290 | 468 | 2070 | 182 | ||
| 1302 | 53990 | 54380 | 54380 | 53420 | 53470 | 53770 | -520 | -220 | 338 | 1230 | 156 | ||
| 1303 | 54170 | 53890 | 54310 | 53450 | 53520 | 53800 | -650 | -370 | 186 | 976 | 60 | ||
| 1304 | 54180 | 54350 | 54350 | 53500 | 53500 | 53690 | -680 | -490 | 188 | 150 | 14 | ||
| Total | 611022 | 618982 | 27714 | ||||||||||
| Zinc | 1205 | 14555 | 14515 | 14570 | 14250 | 14315 | 14465 | -240 | -90 | 4436 | 18806 | -2586 | |
| 1206 | 14555 | 14560 | 14580 | 14250 | 14300 | 14445 | -255 | -110 | 7168 | 61536 | -1688 | ||
| 1207 | 14565 | 14560 | 14600 | 14250 | 14315 | 14425 | -250 | -140 | 31262 | 132404 | -2026 | ||
| 1208 | 14585 | 14570 | 14620 | 14255 | 14315 | 14425 | -270 | -160 | 191762 | 196358 | 40504 | ||
| 1209 | 14610 | 14610 | 14645 | 14300 | 14360 | 14455 | -250 | -155 | 13908 | 29840 | 6456 | ||
| 1210 | 14655 | 14650 | 14680 | 14320 | 14395 | 14540 | -260 | -115 | 3030 | 8568 | 1850 | ||
| 1211 | 14695 | 14735 | 14735 | 14340 | 14340 | 14505 | -355 | -190 | 1102 | 1402 | 640 | ||
| 1212 | 14750 | 14700 | 14700 | 14440 | 14440 | 14540 | -310 | -210 | 58 | 398 | 32 | ||
| 1301 | 14785 | 14765 | 14830 | 14435 | 14530 | 14725 | -255 | -60 | 340 | 920 | 278 | ||
| 1302 | 14810 | 14815 | 14835 | 14550 | 14550 | 14685 | -260 | -125 | 164 | 428 | 146 | ||
| 1303 | 14865 | 14830 | 14875 | 14530 | 14575 | 14680 | -290 | -185 | 76 | 138 | 48 | ||
| 1304 | 14865 | 14770 | 14770 | 14600 | 14755 | 14720 | -110 | -145 | 8 | 4 | 4 | ||
| Total | 253314 | 450802 | 43658 | ||||||||||
豫公网安备41010502003434号