| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1203 | 16035 | 15995 | 16005 | 15975 | 15975 | 15995 | -60 | -40 | 1960 | 38850 | -750 | |
| 1204 | 16135 | 16100 | 16120 | 16085 | 16090 | 16105 | -45 | -30 | 2932 | 41386 | -722 | ||
| 1205 | 16245 | 16200 | 16235 | 16190 | 16195 | 16205 | -50 | -40 | 9200 | 52842 | -1948 | ||
| 1206 | 16325 | 16270 | 16315 | 16270 | 16285 | 16295 | -40 | -30 | 3700 | 31788 | -214 | ||
| 1207 | 16425 | 16380 | 16420 | 16380 | 16380 | 16400 | -45 | -25 | 1654 | 19522 | 808 | ||
| 1208 | 16510 | 16480 | 16520 | 16480 | 16490 | 16505 | -20 | -5 | 164 | 2840 | 110 | ||
| 1209 | 16645 | 16815 | 16815 | 16555 | 16600 | 16620 | -45 | -25 | 180 | 1586 | 80 | ||
| 1210 | 16725 | 16710 | 16715 | 16690 | 16690 | 16700 | -35 | -25 | 66 | 1840 | 34 | ||
| 1211 | 16835 | 16840 | 16840 | 16790 | 16790 | 16815 | -45 | -20 | 4 | 168 | 2 | ||
| 1212 | 16860 | 16860 | 16860 | 0 | 0 | 114 | 0 | ||||||
| 1301 | 16910 | 16910 | 16910 | 0 | 0 | 234 | 0 | ||||||
| 1302 | 17000 | 17000 | 17000 | 0 | 0 | 24 | 0 | ||||||
| Total | 19860 | 191194 | -2600 | ||||||||||
| Gold | 1203 | 363.19 | 355.00 | 355.00 | -8.19 | -8.19 | 120 | 0 | |||||
| 1204 | 365.17 | 352.20 | 353.00 | 352.00 | 352.00 | 352.44 | -13.17 | -12.73 | 10 | 134 | -4 | ||
| 1205 | 365.58 | 352.55 | 353.35 | 348.53 | 351.64 | 351.53 | -13.94 | -14.05 | 184 | 166 | 14 | ||
| 1206 | 364.32 | 348.83 | 351.65 | 348.83 | 349.83 | 350.25 | -14.49 | -14.07 | 103474 | 73914 | -8644 | ||
| 1207 | 364.60 | 348.78 | 352.40 | 348.78 | 352.40 | 350.39 | -12.20 | -14.21 | 12 | 24 | -2 | ||
| 1208 | 363.06 | 350.95 | 351.59 | 350.95 | 351.59 | 351.27 | -11.47 | -11.79 | 4 | 12 | -2 | ||
| 1209 | 364.40 | 350.00 | 351.60 | 349.68 | 350.88 | 350.70 | -13.52 | -13.70 | 54 | 60 | 8 | ||
| 1210 | 364.92 | 351.20 | 351.20 | -13.72 | -13.72 | 14 | 0 | ||||||
| 1211 | 363.05 | 349.40 | 349.40 | -13.65 | -13.65 | 8 | 0 | ||||||
| 1212 | 364.59 | 350.56 | 352.01 | 349.52 | 350.33 | 350.69 | -14.26 | -13.90 | 1952 | 9996 | 188 | ||
| 1301 | 364.93 | 350.80 | 350.80 | 350.07 | 350.07 | 350.43 | -14.86 | -14.50 | 4 | 4 | 0 | ||
| 1302 | 364.93 | 364.93 | 364.93 | 0.00 | 0.00 | 0 | |||||||
| Total | 105694 | 84452 | -8442 | ||||||||||
| Copper | 1203 | 60320 | 59970 | 60100 | 59670 | 59780 | 59880 | -540 | -440 | 5368 | 34260 | -2038 | |
| 1204 | 60670 | 60260 | 60520 | 60010 | 60080 | 60240 | -590 | -430 | 11346 | 73830 | -780 | ||
| 1205 | 60890 | 60500 | 60780 | 60180 | 60290 | 60450 | -600 | -440 | 372480 | 189176 | -13126 | ||
| 1206 | 61060 | 60580 | 60900 | 60310 | 60430 | 60580 | -630 | -480 | 161646 | 122704 | 358 | ||
| 1207 | 61180 | 60790 | 60980 | 60440 | 60500 | 60630 | -680 | -550 | 8406 | 19564 | 2686 | ||
| 1208 | 61200 | 60590 | 61020 | 60500 | 60600 | 60720 | -600 | -480 | 714 | 4554 | 108 | ||
| 1209 | 61230 | 60780 | 61030 | 60500 | 60640 | 60690 | -590 | -540 | 428 | 4864 | 10 | ||
| 1210 | 61230 | 60820 | 60930 | 60540 | 60670 | 60780 | -560 | -450 | 200 | 1278 | 20 | ||
| 1211 | 61280 | 60740 | 61010 | 60550 | 60690 | 60800 | -590 | -480 | 186 | 772 | 32 | ||
| 1212 | 61310 | 60660 | 61020 | 60580 | 60580 | 60730 | -730 | -580 | 72 | 678 | 46 | ||
| 1301 | 61150 | 60880 | 61030 | 60480 | 60660 | 60770 | -490 | -380 | 36 | 410 | -4 | ||
| 1302 | 61130 | 60670 | 60970 | 60600 | 60600 | 60770 | -530 | -360 | 38 | 88 | 28 | ||
| Total | 560920 | 452178 | -12660 | ||||||||||
| Zinc | 1203 | 15865 | 15765 | 15800 | 15660 | 15665 | 15755 | -200 | -110 | 1158 | 11630 | -518 | |
| 1204 | 15985 | 15930 | 15930 | 15760 | 15780 | 15855 | -205 | -130 | 7112 | 42874 | -3432 | ||
| 1205 | 16110 | 16010 | 16060 | 15880 | 15890 | 15980 | -220 | -130 | 177222 | 172706 | -14982 | ||
| 1206 | 16215 | 16120 | 16165 | 16000 | 16005 | 16095 | -210 | -120 | 72818 | 75676 | 5110 | ||
| 1207 | 16315 | 16260 | 16260 | 16100 | 16105 | 16190 | -210 | -125 | 1414 | 5800 | 388 | ||
| 1208 | 16405 | 16285 | 16345 | 16210 | 16210 | 16270 | -195 | -135 | 50 | 1036 | 18 | ||
| 1209 | 16465 | 16410 | 16420 | 16180 | 16240 | 16335 | -225 | -130 | 108 | 722 | -14 | ||
| 1210 | 16545 | 16450 | 16475 | 16325 | 16325 | 16415 | -220 | -130 | 20 | 304 | -2 | ||
| 1211 | 16600 | 16510 | 16510 | 16480 | 16480 | 16495 | -120 | -105 | 12 | 118 | 2 | ||
| 1212 | 16650 | 16550 | 16550 | 16535 | 16535 | 16540 | -115 | -110 | 4 | 92 | 4 | ||
| 1301 | 16715 | 16630 | 16630 | 16560 | 16560 | 16585 | -155 | -130 | 10 | 92 | 2 | ||
| 1302 | 16755 | 16620 | 16760 | 16620 | 16660 | 16650 | -95 | -105 | 12 | 40 | 8 | ||
| Total | 259940 | 311090 | -13416 | ||||||||||
豫公网安备41010502003434号