| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminium | 1001 | 17540 | 17260 | 17260 | 16700 | 17000 | 17025 | -540 | -515 | 5340 | 16270 | -2130 |
| 1002 | 17765 | 17100 | 17590 | 16880 | 17050 | 17135 | -715 | -630 | 3660 | 30838 | -1586 | |
| 1003 | 17985 | 17655 | 17655 | 17085 | 17305 | 17290 | -680 | -695 | 10868 | 51658 | -3202 | |
| 1004 | 18160 | 17500 | 17640 | 17250 | 17410 | 17470 | -750 | -690 | 374130 | 149034 | -26780 | |
| 1005 | 18265 | 17550 | 17960 | 17350 | 17490 | 17570 | -775 | -695 | 115744 | 71426 | -5632 | |
| 1006 | 18225 | 17670 | 17690 | 17310 | 17500 | 17550 | -725 | -675 | 39060 | 48620 | -1792 | |
| 1007 | 18200 | 17660 | 17685 | 17290 | 17540 | 17510 | -660 | -690 | 5672 | 32688 | -224 | |
| 1008 | 18210 | 17800 | 17800 | 17335 | 17535 | 17580 | -675 | -630 | 2138 | 8172 | 802 | |
| 1009 | 18225 | 17600 | 17725 | 17315 | 17510 | 17620 | -715 | -605 | 1604 | 5008 | 316 | |
| 1010 | 18225 | 17985 | 17985 | 17310 | 17670 | 17635 | -555 | -590 | 760 | 2564 | 246 | |
| 1011 | 18200 | 17330 | 17760 | 17290 | 17630 | 17550 | -570 | -650 | 428 | 1242 | 44 | |
| 1012 | 18205 | 18125 | 18125 | 17335 | 17610 | 17620 | -595 | -585 | 410 | 862 | -6 | |
| Total | 559814 | 418382 | -39944 | |||||||||
| Copper | 1001 | 61120 | 59300 | 60230 | 59300 | 59500 | 59820 | -1620 | -1300 | 3250 | 5440 | -1490 |
| 1002 | 61450 | 59980 | 60420 | 58690 | 59830 | 59900 | -1620 | -1550 | 3010 | 18170 | -318 | |
| 1003 | 61490 | 59600 | 60400 | 58910 | 59760 | 59840 | -1730 | -1650 | 8606 | 32310 | -1496 | |
| 1004 | 61480 | 59500 | 60480 | 58770 | 59770 | 59860 | -1710 | -1620 | 379902 | 157426 | 5758 | |
| 1005 | 61700 | 59300 | 60490 | 59000 | 59840 | 59900 | -1860 | -1800 | 160618 | 108490 | 17358 | |
| 1006 | 61870 | 59810 | 60680 | 59130 | 60000 | 60080 | -1870 | -1790 | 5046 | 11816 | 1032 | |
| 1007 | 61950 | 59810 | 60790 | 59010 | 60050 | 60290 | -1900 | -1660 | 1282 | 5478 | 326 | |
| 1008 | 61770 | 60630 | 60860 | 59600 | 60200 | 60260 | -1570 | -1510 | 580 | 3532 | 204 | |
| 1009 | 61970 | 60530 | 61130 | 59490 | 60320 | 60340 | -1650 | -1630 | 298 | 1738 | 38 | |
| 1010 | 61980 | 60710 | 60900 | 59550 | 60440 | 60300 | -1540 | -1680 | 174 | 2244 | 46 | |
| 1011 | 62060 | 60730 | 61040 | 59560 | 60390 | 60550 | -1670 | -1510 | 212 | 974 | 46 | |
| 1012 | 62130 | 60000 | 60970 | 59650 | 60410 | 60330 | -1720 | -1800 | 836 | 1550 | 638 | |
| Total | 563814 | 349168 | 22142 | |||||||||
| Zinc | 1001 | 20775 | 20150 | 20290 | 20030 | 20100 | 20160 | -675 | -615 | 610 | 7260 | 0 |
| 1002 | 21045 | 20120 | 20425 | 20030 | 20100 | 20245 | -945 | -800 | 1324 | 8942 | -414 | |
| 1003 | 21145 | 20500 | 20680 | 20110 | 20290 | 20395 | -855 | -750 | 9010 | 22176 | -2410 | |
| 1004 | 21365 | 20515 | 20830 | 20325 | 20450 | 20600 | -915 | -765 | 360390 | 134540 | -12650 | |
| 1005 | 21575 | 20500 | 21030 | 20500 | 20645 | 20780 | -930 | -795 | 107122 | 85240 | 3420 | |
| 1006 | 21685 | 20800 | 21215 | 20635 | 20875 | 20940 | -810 | -745 | 4478 | 7740 | 1074 | |
| 1007 | 21950 | 21400 | 21400 | 20970 | 21060 | 21160 | -890 | -790 | 1424 | 2960 | 764 | |
| 1008 | 22040 | 20955 | 21690 | 20955 | 21200 | 21335 | -840 | -705 | 194 | 1320 | 0 | |
| 1009 | 22155 | 21045 | 21600 | 21045 | 21360 | 21330 | -795 | -825 | 212 | 926 | -14 | |
| 1010 | 22170 | 21075 | 21750 | 21070 | 21490 | 21425 | -680 | -745 | 204 | 1838 | 4 | |
| 1011 | 22275 | 21400 | 21850 | 21250 | 21560 | 21615 | -715 | -660 | 92 | 498 | -4 | |
| 1012 | 22325 | 22185 | 22185 | 21210 | 21605 | 21695 | -720 | -630 | 156 | 618 | -48 | |
| Total | 485216 | 274058 | -10278 | |||||||||
| Gold | 1001 | 241.36 | 241.00 | 241.36 | -0.36 | 0.00 | 12 | 0 | ||||
| 1002 | 251.95 | 245.60 | 246.10 | 245.50 | 246.10 | 245.87 | -5.85 | -6.08 | 14 | 70 | -12 | |
| 1003 | 253.87 | 243.30 | 248.56 | 243.30 | 248.34 | 246.36 | -5.53 | -7.51 | 24 | 86 | -4 | |
| 1004 | 257.44 | 251.19 | 251.19 | 250.00 | 250.80 | 250.47 | -6.64 | -6.97 | 26 | 42 | -6 | |
| 1005 | 255.54 | 249.40 | 250.93 | 249.20 | 249.70 | 249.79 | -5.84 | -5.75 | 362 | 228 | -30 | |
| 1006 | 256.53 | 251.00 | 251.00 | 249.30 | 250.72 | 250.34 | -5.81 | -6.19 | 49252 | 83830 | -10500 | |
| 1007 | 257.31 | 249.33 | 251.60 | 249.33 | 251.30 | 251.19 | -6.01 | -6.12 | 50 | 76 | -6 | |
| 1008 | 255.56 | 251.59 | 251.59 | -3.97 | -3.97 | 42 | 0 | |||||
| 1009 | 256.88 | 248.73 | 251.03 | 248.73 | 250.86 | 250.51 | -6.02 | -6.37 | 18 | 68 | -2 | |
| 1010 | 256.94 | 250.80 | 251.50 | 250.80 | 251.20 | 251.16 | -5.74 | -5.78 | 6 | 186 | -4 | |
| 1011 | 258.93 | 251.66 | 251.96 | 251.66 | 251.96 | 251.76 | -6.97 | -7.17 | 6 | 64 | -2 | |
| 1012 | 257.29 | 252.00 | 252.00 | 250.36 | 251.40 | 251.34 | -5.89 | -5.95 | 52 | 144 | 4 | |
| Total | 49810 | 84848 | -10562 | |||||||||
1) Unit of copper, aluminium and Total is Chinese yuan a metric ton; unit of gold is Chinese yuan a gram;
2) Ch.1 is day's close minus previous settlement, while
Ch.2 is day's settlement minus previous settlement;
3) Volume and open interest are in lots;
4) One lot is equivalent to 5 metric tons.
豫公网安备41010502003434号