| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1204 | 16035 | 15955 | 16030 | 15955 | 15995 | 15995 | -40 | -40 | 3494 | 32012 | -1532 | |
| 1205 | 16125 | 16085 | 16095 | 16075 | 16085 | 16080 | -40 | -45 | 3460 | 41096 | -300 | ||
| 1206 | 16215 | 16185 | 16195 | 16150 | 16170 | 16165 | -45 | -50 | 9632 | 49038 | 3800 | ||
| 1207 | 16320 | 16280 | 16300 | 16250 | 16265 | 16265 | -55 | -55 | 5314 | 28288 | 1812 | ||
| 1208 | 16415 | 16375 | 16375 | 16350 | 16360 | 16360 | -55 | -55 | 3238 | 14122 | 2526 | ||
| 1209 | 16520 | 16420 | 16480 | 16420 | 16430 | 16455 | -90 | -65 | 116 | 1622 | 52 | ||
| 1210 | 16625 | 16570 | 16570 | 16550 | 16550 | 16560 | -75 | -65 | 8 | 1808 | 0 | ||
| 1211 | 16685 | 16650 | 16650 | -35 | -35 | 280 | 0 | ||||||
| 1212 | 16745 | 16745 | 16745 | 0 | 0 | 116 | 0 | ||||||
| 1301 | 16810 | 16610 | 16775 | 16610 | 16770 | 16735 | -40 | -75 | 44 | 232 | -20 | ||
| 1302 | 16950 | 16860 | 16860 | 16860 | 16860 | 16860 | -90 | -90 | 4 | 62 | 4 | ||
| 1303 | 17030 | 16935 | 16935 | -95 | -95 | 8 | 0 | ||||||
| Total | 25310 | 168684 | 6342 | ||||||||||
| Gold | 1204 | 343.00 | 335.22 | 348.51 | 335.22 | 339.00 | 340.33 | -4.00 | -2.67 | 14 | 134 | -2 | |
| 1205 | 345.24 | 341.30 | 341.34 | 340.99 | 341.19 | 341.17 | -4.05 | -4.07 | 14 | 164 | 6 | ||
| 1206 | 343.36 | 340.21 | 340.21 | 338.63 | 339.97 | 339.55 | -3.39 | -3.81 | 35768 | 62648 | -5402 | ||
| 1207 | 343.58 | 339.85 | 340.63 | 339.21 | 340.63 | 339.79 | -2.95 | -3.79 | 44 | 42 | 4 | ||
| 1208 | 343.05 | 340.32 | 340.32 | 340.32 | 340.32 | 340.32 | -2.73 | -2.73 | 2 | 10 | -2 | ||
| 1209 | 343.29 | 339.60 | 340.78 | 339.12 | 340.78 | 339.85 | -2.51 | -3.44 | 8 | 52 | 0 | ||
| 1210 | 344.58 | 341.90 | 341.90 | -2.68 | -2.68 | 50 | 0 | ||||||
| 1211 | 344.80 | 339.97 | 339.97 | 339.97 | 339.97 | 339.97 | -4.83 | -4.83 | 2 | 12 | 0 | ||
| 1212 | 343.38 | 340.21 | 340.40 | 338.71 | 340.20 | 339.83 | -3.18 | -3.55 | 9306 | 22288 | 2210 | ||
| 1301 | 345.70 | 345.70 | 345.70 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1302 | 344.50 | 342.97 | 342.97 | -1.53 | -1.53 | 14 | 0 | ||||||
| 1303 | 344.79 | 341.23 | 341.23 | -3.56 | -3.56 | 2 | 0 | ||||||
| Total | 45158 | 85420 | -3186 | ||||||||||
| Copper | 1204 | 59790 | 59400 | 59440 | 59100 | 59200 | 59200 | -590 | -590 | 9550 | 41372 | -3166 | |
| 1205 | 60100 | 59880 | 59880 | 59360 | 59530 | 59500 | -570 | -600 | 15464 | 71728 | -2754 | ||
| 1206 | 60340 | 59820 | 59950 | 59510 | 59740 | 59680 | -600 | -660 | 140870 | 147538 | -19582 | ||
| 1207 | 60490 | 59990 | 60030 | 59580 | 59760 | 59760 | -730 | -730 | 253216 | 141996 | 18356 | ||
| 1208 | 60620 | 59930 | 60100 | 59680 | 59850 | 59840 | -770 | -780 | 13534 | 16880 | 3130 | ||
| 1209 | 60690 | 60180 | 60210 | 59770 | 59990 | 59940 | -700 | -750 | 1830 | 6592 | -124 | ||
| 1210 | 60820 | 60170 | 60190 | 59850 | 59990 | 59980 | -830 | -840 | 494 | 2212 | 206 | ||
| 1211 | 60870 | 60300 | 60320 | 59960 | 60010 | 60040 | -860 | -830 | 342 | 1920 | 118 | ||
| 1212 | 60880 | 60340 | 60350 | 60000 | 60000 | 60080 | -880 | -800 | 826 | 1860 | 428 | ||
| 1301 | 60900 | 60470 | 60530 | 60060 | 60190 | 60230 | -710 | -670 | 198 | 686 | 6 | ||
| 1302 | 60930 | 60550 | 60550 | 60090 | 60210 | 60290 | -720 | -640 | 30 | 324 | 0 | ||
| 1303 | 61110 | 60500 | 60500 | 60140 | 60250 | 60320 | -860 | -790 | 36 | 56 | -2 | ||
| Total | 436390 | 433164 | -3384 | ||||||||||
| Zinc | 1204 | 15390 | 15330 | 15330 | 15160 | 15195 | 15245 | -195 | -145 | 2402 | 13420 | 322 | |
| 1205 | 15535 | 15355 | 15415 | 15245 | 15275 | 15330 | -260 | -205 | 11292 | 59600 | -4066 | ||
| 1206 | 15590 | 15405 | 15485 | 15310 | 15340 | 15405 | -250 | -185 | 124560 | 173380 | -14114 | ||
| 1207 | 15655 | 15485 | 15540 | 15370 | 15405 | 15460 | -250 | -195 | 143736 | 150728 | 8390 | ||
| 1208 | 15750 | 15570 | 15625 | 15460 | 15480 | 15535 | -270 | -215 | 3498 | 10620 | 1542 | ||
| 1209 | 15845 | 15700 | 15715 | 15545 | 15565 | 15615 | -280 | -230 | 1056 | 2698 | 24 | ||
| 1210 | 15915 | 15750 | 15780 | 15610 | 15660 | 15720 | -255 | -195 | 108 | 1390 | 36 | ||
| 1211 | 16055 | 15845 | 15865 | 15700 | 15705 | 15795 | -350 | -260 | 20 | 238 | 8 | ||
| 1212 | 16080 | 15840 | 15845 | 15800 | 15825 | 15825 | -255 | -255 | 10 | 128 | 2 | ||
| 1301 | 16100 | 16000 | 16000 | 15830 | 15830 | 15890 | -270 | -210 | 24 | 142 | 2 | ||
| 1302 | 16225 | 16065 | 16120 | 15980 | 15980 | 16065 | -245 | -160 | 36 | 160 | 10 | ||
| 1303 | 16310 | 15950 | 15950 | 15950 | 15950 | 15950 | -360 | -360 | 2 | 14 | 2 | ||
| Total | 286744 | 412518 | -7842 | ||||||||||
豫公网安备41010502003434号