| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1205 | 15445 | 15250 | 15300 | 15180 | 15240 | 15240 | -205 | -205 | 7410 | 17598 | -1662 | |
| 1206 | 15355 | 15150 | 15200 | 15060 | 15140 | 15105 | -215 | -250 | 6584 | 43668 | -2254 | ||
| 1207 | 15275 | 15095 | 15160 | 14975 | 15090 | 15040 | -185 | -235 | 15632 | 87098 | -1284 | ||
| 1208 | 15170 | 15060 | 15140 | 14925 | 15060 | 15005 | -110 | -165 | 129788 | 127344 | 6236 | ||
| 1209 | 15210 | 15050 | 15150 | 14945 | 15070 | 15020 | -140 | -190 | 16118 | 60076 | 5372 | ||
| 1210 | 15290 | 15115 | 15160 | 14970 | 15110 | 15045 | -180 | -245 | 5596 | 28372 | 2298 | ||
| 1211 | 15250 | 15135 | 15135 | 15000 | 15090 | 15040 | -160 | -210 | 492 | 4926 | 196 | ||
| 1212 | 15275 | 15185 | 15185 | 15025 | 15140 | 15105 | -135 | -170 | 154 | 468 | 52 | ||
| 1301 | 15400 | 15160 | 15160 | 15075 | 15075 | 15150 | -325 | -250 | 24 | 174 | 18 | ||
| 1302 | 15400 | 15230 | 15230 | 15100 | 15110 | 15155 | -290 | -245 | 20 | 72 | -2 | ||
| 1303 | 15360 | 15190 | 15220 | 15115 | 15140 | 15170 | -220 | -190 | 28 | 82 | 22 | ||
| 1304 | 15330 | 15185 | 15210 | 15150 | 15205 | 15185 | -125 | -145 | 10 | 34 | 0 | ||
| Total | 181856 | 369912 | 8992 | ||||||||||
| Gold | 1205 | 324.29 | 323.77 | 324.43 | 320.10 | 324.43 | 322.60 | 0.14 | -1.69 | 16 | 28 | -2 | |
| 1206 | 325.15 | 322.65 | 323.23 | 322.08 | 322.08 | 322.66 | -3.07 | -2.49 | 10 | 86 | 0 | ||
| 1207 | 326.86 | 325.03 | 325.48 | 323.56 | 323.75 | 324.20 | -3.11 | -2.66 | 60 | 118 | 16 | ||
| 1208 | 327.11 | 325.10 | 325.10 | 324.71 | 324.71 | 324.94 | -2.40 | -2.17 | 20 | 48 | -2 | ||
| 1209 | 327.32 | 325.15 | 325.15 | -2.17 | -2.17 | 52 | 0 | ||||||
| 1210 | 327.16 | 325.00 | 325.42 | 323.82 | 324.34 | 324.63 | -2.82 | -2.53 | 34948 | 115272 | 2068 | ||
| 1211 | 327.73 | 325.19 | 325.19 | -2.54 | -2.54 | 48 | 0 | ||||||
| 1212 | 327.96 | 325.42 | 325.42 | -2.54 | -2.54 | 30 | 0 | ||||||
| 1301 | 329.49 | 326.94 | 326.94 | -2.55 | -2.55 | 10 | 0 | ||||||
| 1302 | 328.10 | 325.56 | 325.56 | -2.54 | -2.54 | 12 | 0 | ||||||
| 1303 | 328.32 | 326.09 | 326.09 | 325.39 | 325.39 | 325.56 | -2.93 | -2.76 | 8 | 58 | 0 | ||
| 1304 | 327.00 | 325.75 | 325.75 | 324.50 | 324.77 | 325.14 | -2.23 | -1.86 | 20 | 78 | 0 | ||
| Total | 35082 | 115840 | 2080 | ||||||||||
| Copper | 1205 | 54720 | 54520 | 54530 | 54200 | 54450 | 54370 | -270 | -350 | 10154 | 37136 | -2114 | |
| 1206 | 54490 | 54300 | 54340 | 53950 | 54250 | 54140 | -240 | -350 | 9486 | 59558 | -4238 | ||
| 1207 | 54240 | 53980 | 54120 | 53720 | 54010 | 53920 | -230 | -320 | 49592 | 131702 | -9448 | ||
| 1208 | 53980 | 53690 | 53850 | 53420 | 53740 | 53630 | -240 | -350 | 507680 | 308338 | 16124 | ||
| 1209 | 53820 | 53560 | 53690 | 53230 | 53540 | 53470 | -280 | -350 | 35744 | 54802 | 3240 | ||
| 1210 | 53760 | 53520 | 53600 | 53160 | 53460 | 53400 | -300 | -360 | 4190 | 16750 | 1062 | ||
| 1211 | 53740 | 53580 | 53650 | 53080 | 53490 | 53310 | -250 | -430 | 712 | 7094 | 210 | ||
| 1212 | 53910 | 53580 | 53580 | 53060 | 53350 | 53330 | -560 | -580 | 788 | 4288 | 276 | ||
| 1301 | 53780 | 53530 | 53610 | 53050 | 53350 | 53350 | -430 | -430 | 568 | 2180 | 110 | ||
| 1302 | 53770 | 53660 | 53690 | 53050 | 53350 | 53360 | -420 | -410 | 294 | 1316 | 86 | ||
| 1303 | 53800 | 53690 | 53690 | 53160 | 53330 | 53330 | -470 | -470 | 288 | 1014 | 38 | ||
| 1304 | 53690 | 53680 | 53680 | 53110 | 53460 | 53350 | -230 | -340 | 254 | 228 | 78 | ||
| Total | 619750 | 624406 | 5424 | ||||||||||
| Zinc | 1205 | 14465 | 14290 | 14290 | 14140 | 14190 | 14205 | -275 | -260 | 5178 | 15940 | -2866 | |
| 1206 | 14445 | 14290 | 14335 | 14150 | 14220 | 14210 | -225 | -235 | 14578 | 54918 | -6618 | ||
| 1207 | 14425 | 14300 | 14330 | 14140 | 14220 | 14210 | -205 | -215 | 37588 | 126990 | -5414 | ||
| 1208 | 14425 | 14325 | 14345 | 14145 | 14245 | 14215 | -180 | -210 | 271328 | 222384 | 26026 | ||
| 1209 | 14455 | 14345 | 14380 | 14175 | 14265 | 14245 | -190 | -210 | 23452 | 38892 | 9052 | ||
| 1210 | 14540 | 14370 | 14375 | 14210 | 14300 | 14270 | -240 | -270 | 2800 | 10316 | 1748 | ||
| 1211 | 14505 | 14365 | 14365 | 14250 | 14350 | 14295 | -155 | -210 | 1876 | 2346 | 944 | ||
| 1212 | 14540 | 14350 | 14385 | 14275 | 14365 | 14330 | -175 | -210 | 70 | 434 | 36 | ||
| 1301 | 14725 | 14510 | 14510 | 14350 | 14450 | 14400 | -275 | -325 | 158 | 1010 | 90 | ||
| 1302 | 14685 | 14495 | 14495 | 14400 | 14400 | 14430 | -285 | -255 | 310 | 714 | 286 | ||
| 1303 | 14680 | 14505 | 14505 | 14410 | 14460 | 14465 | -220 | -215 | 10 | 144 | 6 | ||
| 1304 | 14720 | 14720 | 14720 | 0 | 0 | 4 | 0 | ||||||
| Total | 357348 | 474092 | 23290 | ||||||||||
豫公网安备41010502003434号