| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminium | 1003 | 16525 | 16470 | 16480 | 16400 | 16445 | 16435 | -80 | -90 | 1390 | 20910 | -1230 |
| 1004 | 16725 | 16620 | 16665 | 16550 | 16585 | 16605 | -140 | -120 | 3366 | 44708 | -1422 | |
| 1005 | 16895 | 16830 | 16830 | 16700 | 16720 | 16755 | -175 | -140 | 8658 | 71972 | -1654 | |
| 1006 | 17055 | 16980 | 16990 | 16865 | 16905 | 16920 | -150 | -135 | 78846 | 110576 | -4144 | |
| 1007 | 17190 | 17115 | 17120 | 17020 | 17050 | 17060 | -140 | -130 | 5574 | 42004 | 948 | |
| 1008 | 17310 | 17230 | 17250 | 17170 | 17210 | 17215 | -100 | -95 | 1860 | 10596 | 84 | |
| 1009 | 17435 | 17445 | 17445 | 17225 | 17315 | 17335 | -120 | -100 | 204 | 5328 | 100 | |
| 1010 | 17515 | 17425 | 17470 | 17405 | 17425 | 17430 | -90 | -85 | 234 | 2960 | 106 | |
| 1011 | 17635 | 17580 | 17580 | 17460 | 17485 | 17500 | -150 | -135 | 34 | 1412 | 18 | |
| 1012 | 17725 | 17510 | 17660 | 17510 | 17550 | 17590 | -175 | -135 | 40 | 1104 | 32 | |
| 1101 | 17785 | 17745 | 17785 | 17630 | 17675 | 17705 | -110 | -80 | 162 | 214 | 40 | |
| 1102 | 17625 | 17625 | 17625 | 0 | 0 | 24 | 0 | |||||
| Total | 100368 | 311808 | -7122 | |||||||||
| Copper | 1003 | 59820 | 59450 | 59500 | 58700 | 58760 | 59030 | -1060 | -790 | 2920 | 7310 | -860 |
| 1004 | 60150 | 59750 | 59850 | 58960 | 59040 | 59280 | -1110 | -870 | 4208 | 27580 | -674 | |
| 1005 | 60350 | 60010 | 60100 | 59110 | 59230 | 59600 | -1120 | -750 | 12024 | 66442 | -1008 | |
| 1006 | 60550 | 60180 | 60300 | 59200 | 59310 | 59720 | -1240 | -830 | 387696 | 218700 | 7732 | |
| 1007 | 60670 | 60200 | 60420 | 59350 | 59400 | 59840 | -1270 | -830 | 38964 | 51902 | 2052 | |
| 1008 | 60780 | 60500 | 60520 | 59470 | 59470 | 59940 | -1310 | -840 | 1504 | 10288 | 122 | |
| 1009 | 60800 | 60500 | 60750 | 59580 | 59660 | 60160 | -1140 | -640 | 998 | 4328 | 150 | |
| 1010 | 60910 | 60510 | 60600 | 59590 | 59770 | 60110 | -1140 | -800 | 328 | 2748 | 44 | |
| 1011 | 60950 | 60260 | 60650 | 59600 | 59750 | 60080 | -1200 | -870 | 244 | 1536 | 28 | |
| 1012 | 60940 | 60540 | 60610 | 59690 | 59700 | 60210 | -1240 | -730 | 576 | 5028 | 20 | |
| 1101 | 60940 | 60230 | 60580 | 59810 | 59810 | 60160 | -1130 | -780 | 136 | 1290 | 30 | |
| 1102 | 60980 | 60640 | 60640 | 59710 | 59710 | 60050 | -1270 | -930 | 86 | 216 | 30 | |
| Total | 449684 | 397368 | 7666 | |||||||||
| Zinc | 1003 | 18775 | 18630 | 18645 | 18225 | 18350 | 18430 | -425 | -345 | 1800 | 8840 | -320 |
| 1004 | 18965 | 18895 | 18900 | 18445 | 18495 | 18615 | -470 | -350 | 1482 | 15108 | -292 | |
| 1005 | 19145 | 19100 | 19115 | 18610 | 18695 | 18845 | -450 | -300 | 26888 | 40438 | -4136 | |
| 1006 | 19330 | 19225 | 19300 | 18785 | 18870 | 19015 | -460 | -315 | 670832 | 171092 | -3244 | |
| 1007 | 19495 | 19470 | 19470 | 18955 | 19035 | 19170 | -460 | -325 | 49620 | 28480 | 3018 | |
| 1008 | 19650 | 19550 | 19650 | 19125 | 19180 | 19335 | -470 | -315 | 1314 | 3156 | 124 | |
| 1009 | 19715 | 19770 | 19770 | 19235 | 19320 | 19455 | -395 | -260 | 430 | 1250 | -6 | |
| 1010 | 19830 | 19725 | 19735 | 19360 | 19450 | 19515 | -380 | -315 | 116 | 2046 | -4 | |
| 1011 | 19880 | 19695 | 19695 | 19400 | 19580 | 19570 | -300 | -310 | 32 | 622 | 8 | |
| 1012 | 20015 | 19810 | 19880 | 19580 | 19645 | 19685 | -370 | -330 | 30 | 1390 | 14 | |
| 1101 | 20065 | 20080 | 20080 | 19725 | 19860 | 19895 | -205 | -170 | 460 | 1454 | 210 | |
| 1102 | 20420 | 20160 | 20160 | 19790 | 19830 | 19930 | -590 | -490 | 40 | 78 | 18 | |
| Total | 753044 | 273954 | -4610 | |||||||||
| Gold | 1003 | 242.00 | 242.00 | 242.00 | 0.00 | 0.00 | 24 | 0 | ||||
| 1004 | 249.57 | 247.50 | 247.50 | -2.07 | -2.07 | 4 | 0 | |||||
| 1005 | 249.62 | 245.97 | 245.97 | 245.82 | 245.82 | 245.90 | -3.80 | -3.72 | 16 | 94 | 0 | |
| 1006 | 249.04 | 245.95 | 246.46 | 245.62 | 245.93 | 246.02 | -3.11 | -3.02 | 22378 | 56568 | -1010 | |
| 1007 | 249.10 | 246.89 | 247.21 | 245.32 | 246.78 | 246.76 | -2.32 | -2.34 | 14 | 88 | 8 | |
| 1008 | 250.43 | 247.23 | 247.23 | 246.71 | 246.71 | 246.97 | -3.72 | -3.46 | 4 | 32 | 2 | |
| 1009 | 248.79 | 247.99 | 247.99 | 246.29 | 246.43 | 246.88 | -2.36 | -1.91 | 22 | 94 | -4 | |
| 1010 | 250.04 | 247.36 | 247.50 | 247.36 | 247.50 | 247.44 | -2.54 | -2.60 | 6 | 172 | 6 | |
| 1011 | 253.00 | 247.49 | 247.90 | 247.00 | 247.00 | 247.57 | -6.00 | -5.43 | 8 | 44 | 6 | |
| 1012 | 249.92 | 245.12 | 247.49 | 245.12 | 246.78 | 246.77 | -3.14 | -3.15 | 346 | 1204 | 18 | |
| 1101 | 253.24 | 250.33 | 250.33 | -2.91 | -2.91 | 10 | 0 | |||||
| 1102 | 250.90 | 248.89 | 248.89 | 247.10 | 247.96 | 247.98 | -2.94 | -2.92 | 8 | 24 | 6 | |
| Total | 22802 | 58358 | -968 | |||||||||
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