| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1201 | 16035 | 15950 | 15985 | 15925 | 15950 | 15960 | -85 | -75 | 2842 | 22208 | -2324 | |
| 1202 | 15970 | 15905 | 15925 | 15850 | 15910 | 15905 | -60 | -65 | 3784 | 48112 | -1476 | ||
| 1203 | 15900 | 15800 | 16000 | 15770 | 15855 | 15840 | -45 | -60 | 10910 | 63072 | -1534 | ||
| 1204 | 15880 | 15800 | 15855 | 15760 | 15845 | 15825 | -35 | -55 | 6626 | 58304 | -714 | ||
| 1205 | 15880 | 15800 | 15850 | 15785 | 15840 | 15825 | -40 | -55 | 3472 | 32902 | 1294 | ||
| 1206 | 15885 | 15800 | 15845 | 15785 | 15820 | 15825 | -65 | -60 | 2418 | 15440 | 1592 | ||
| 1207 | 15875 | 15790 | 15850 | 15790 | 15805 | 15835 | -70 | -40 | 190 | 4424 | 66 | ||
| 1208 | 15900 | 15855 | 15855 | 15855 | 15855 | 15855 | -45 | -45 | 2 | 2182 | -2 | ||
| 1209 | 15930 | 15875 | 15880 | 15875 | 15880 | 15875 | -50 | -55 | 4 | 1218 | 0 | ||
| 1210 | 15935 | 15880 | 15900 | 15880 | 15895 | 15885 | -40 | -50 | 66 | 1890 | 6 | ||
| 1211 | 15945 | 16085 | 16085 | 15930 | 15930 | 15980 | -15 | 35 | 14 | 104 | 4 | ||
| 1212 | 15945 | 15945 | 15945 | 0 | 0 | 0 | |||||||
| Total | 30328 | 249856 | -3088 | ||||||||||
| Gold | 1201 | 325.24 | 320.46 | 320.46 | -4.78 | -4.78 | 212 | 0 | |||||
| 1202 | 325.84 | 317.92 | 319.17 | 317.57 | 318.04 | 318.37 | -7.80 | -7.47 | 12 | 258 | -4 | ||
| 1203 | 326.42 | 318.26 | 319.52 | 316.80 | 316.80 | 318.95 | -9.62 | -7.47 | 42 | 208 | 6 | ||
| 1204 | 327.07 | 319.60 | 319.70 | 319.60 | 319.70 | 319.66 | -7.37 | -7.41 | 6 | 150 | 6 | ||
| 1205 | 325.75 | 319.00 | 319.00 | 316.42 | 317.43 | 318.22 | -8.32 | -7.53 | 102 | 222 | 20 | ||
| 1206 | 324.52 | 318.00 | 318.49 | 315.93 | 316.00 | 317.23 | -8.52 | -7.29 | 75388 | 116144 | 7822 | ||
| 1207 | 325.86 | 317.17 | 317.17 | 317.17 | 317.17 | 317.17 | -8.69 | -8.69 | 2 | 38 | -2 | ||
| 1208 | 324.98 | 318.26 | 318.26 | -6.72 | -6.72 | 28 | 0 | ||||||
| 1209 | 324.53 | 314.09 | 319.28 | 314.09 | 319.28 | 316.68 | -5.25 | -7.85 | 20 | 16 | 2 | ||
| 1210 | 326.29 | 318.40 | 318.40 | -7.89 | -7.89 | 12 | 0 | ||||||
| 1211 | 324.69 | 316.84 | 316.84 | -7.85 | -7.85 | 14 | 0 | ||||||
| 1212 | 323.70 | 318.06 | 318.25 | 315.53 | 315.53 | 316.49 | -8.17 | -7.21 | 1296 | 2634 | -352 | ||
| Total | 76868 | 119936 | 7498 | ||||||||||
| Copper | 1201 | 55710 | 55350 | 55350 | 54670 | 54750 | 54860 | -960 | -850 | 7334 | 20962 | -2764 | |
| 1202 | 55500 | 54520 | 54820 | 54400 | 54530 | 54620 | -970 | -880 | 21704 | 75838 | -7194 | ||
| 1203 | 55270 | 54220 | 54550 | 54070 | 54220 | 54320 | -1050 | -950 | 361456 | 247618 | 1354 | ||
| 1204 | 55160 | 54060 | 54410 | 53960 | 54120 | 54200 | -1040 | -960 | 46586 | 72850 | 4572 | ||
| 1205 | 55170 | 54000 | 54410 | 53960 | 54110 | 54180 | -1060 | -990 | 5534 | 20192 | 968 | ||
| 1206 | 55130 | 54000 | 54440 | 54000 | 54110 | 54190 | -1020 | -940 | 1186 | 10154 | 310 | ||
| 1207 | 55140 | 54390 | 54400 | 53930 | 54130 | 54190 | -1010 | -950 | 224 | 2516 | 66 | ||
| 1208 | 55220 | 54150 | 54480 | 53900 | 54160 | 54230 | -1060 | -990 | 88 | 1810 | 50 | ||
| 1209 | 55200 | 54300 | 54480 | 54000 | 54080 | 54310 | -1120 | -890 | 88 | 1464 | 24 | ||
| 1210 | 55390 | 54400 | 54500 | 54200 | 54200 | 54350 | -1190 | -1040 | 28 | 912 | 2 | ||
| 1211 | 55350 | 54400 | 54510 | 54080 | 54200 | 54230 | -1150 | -1120 | 44 | 366 | 16 | ||
| 1212 | 55260 | 54330 | 54400 | 54140 | 54270 | 54260 | -990 | -1000 | 50 | 148 | 24 | ||
| Total | 444322 | 454830 | -2572 | ||||||||||
| Zinc | 1201 | 14665 | 14410 | 14550 | 14410 | 14495 | 14490 | -170 | -175 | 2132 | 11384 | -1068 | |
| 1202 | 14720 | 14495 | 14605 | 14435 | 14545 | 14560 | -175 | -160 | 14846 | 61730 | -6556 | ||
| 1203 | 14730 | 14460 | 14625 | 14455 | 14575 | 14565 | -155 | -165 | 190856 | 236724 | 9324 | ||
| 1204 | 14760 | 14500 | 14650 | 14460 | 14585 | 14585 | -175 | -175 | 28268 | 63266 | 9508 | ||
| 1205 | 14795 | 14480 | 14680 | 14480 | 14650 | 14615 | -145 | -180 | 7588 | 21528 | 2922 | ||
| 1206 | 14840 | 14705 | 14730 | 14580 | 14685 | 14665 | -155 | -175 | 690 | 4254 | 376 | ||
| 1207 | 14910 | 14745 | 14745 | 14700 | 14740 | 14720 | -170 | -190 | 32 | 476 | 6 | ||
| 1208 | 14980 | 14850 | 14850 | 14775 | 14810 | 14815 | -170 | -165 | 22 | 434 | 4 | ||
| 1209 | 15035 | 14730 | 15025 | 14730 | 15025 | 14855 | -10 | -180 | 42 | 276 | 8 | ||
| 1210 | 15080 | 14750 | 15000 | 14750 | 14900 | 14915 | -180 | -165 | 16 | 140 | 6 | ||
| 1211 | 15170 | 15065 | 15065 | 15010 | 15010 | 15040 | -160 | -130 | 16 | 94 | -2 | ||
| 1212 | 15260 | 15100 | 15155 | 15005 | 15055 | 15075 | -205 | -185 | 16 | 26 | 6 | ||
| Total | 244524 | 400332 | 14534 | ||||||||||
豫公网安备41010502003434号