| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminium | 1004 | 16395 | 16350 | 16350 | 16240 | 16260 | 16285 | -135 | -110 | 1460 | 29330 | -680 |
| 1005 | 16585 | 16500 | 16520 | 16430 | 16440 | 16470 | -145 | -115 | 2124 | 49316 | -280 | |
| 1006 | 16780 | 16740 | 16740 | 16600 | 16630 | 16655 | -150 | -125 | 12144 | 93070 | -3604 | |
| 1007 | 16965 | 16930 | 16930 | 16770 | 16790 | 16825 | -175 | -140 | 67180 | 99148 | -3362 | |
| 1008 | 17095 | 17015 | 17030 | 16930 | 16960 | 16970 | -135 | -125 | 5460 | 17182 | 870 | |
| 1009 | 17215 | 17160 | 17170 | 17060 | 17080 | 17105 | -135 | -110 | 716 | 7814 | 216 | |
| 1010 | 17320 | 17270 | 17270 | 17160 | 17175 | 17185 | -145 | -135 | 96 | 3368 | -50 | |
| 1011 | 17350 | 17310 | 17310 | 17230 | 17230 | 17265 | -120 | -85 | 12 | 1904 | 0 | |
| 1012 | 17470 | 17410 | 17420 | 17315 | 17355 | 17370 | -115 | -100 | 30 | 1502 | 6 | |
| 1101 | 17490 | 17415 | 17415 | 17405 | 17410 | 17410 | -80 | -80 | 6 | 268 | -6 | |
| 1102 | 17525 | 17430 | 17495 | 17430 | 17445 | 17455 | -80 | -70 | 6 | 188 | 0 | |
| 1103 | 17640 | 17405 | 17590 | 17405 | 17590 | 17505 | -50 | -135 | 6 | 72 | 0 | |
| Total | 89240 | 303162 | -6890 | |||||||||
| Copper | 1004 | 61950 | 61450 | 61550 | 61050 | 61100 | 61310 | -850 | -640 | 1470 | 13990 | -590 |
| 1005 | 62370 | 62070 | 62070 | 61380 | 61420 | 61690 | -950 | -680 | 3632 | 37550 | -1410 | |
| 1006 | 62800 | 62470 | 62470 | 61760 | 61800 | 62070 | -1000 | -730 | 11606 | 65106 | -3952 | |
| 1007 | 63140 | 62710 | 62770 | 62080 | 62090 | 62380 | -1050 | -760 | 265748 | 220542 | -11916 | |
| 1008 | 63300 | 62910 | 62910 | 62200 | 62210 | 62530 | -1090 | -770 | 14114 | 27068 | 1776 | |
| 1009 | 63420 | 63000 | 63130 | 62420 | 62420 | 62750 | -1000 | -670 | 1668 | 7304 | 26 | |
| 1010 | 63460 | 63090 | 63100 | 62550 | 62560 | 62790 | -900 | -670 | 636 | 3744 | 4 | |
| 1011 | 63480 | 63150 | 63150 | 62560 | 62610 | 62740 | -870 | -740 | 180 | 2652 | -28 | |
| 1012 | 63610 | 63100 | 63120 | 62550 | 62570 | 62880 | -1040 | -730 | 386 | 5664 | 46 | |
| 1101 | 63610 | 63130 | 63150 | 62550 | 62570 | 62820 | -1040 | -790 | 118 | 712 | 0 | |
| 1102 | 63600 | 62860 | 62880 | 62560 | 62650 | 62740 | -950 | -860 | 50 | 698 | 0 | |
| 1103 | 63550 | 63100 | 63100 | 62560 | 62560 | 62860 | -990 | -690 | 186 | 668 | 58 | |
| Total | 299794 | 385698 | -15986 | |||||||||
| Zinc | 1004 | 19065 | 18825 | 18840 | 18620 | 18620 | 18685 | -445 | -380 | 170 | 12970 | 0 |
| 1005 | 19280 | 19110 | 19110 | 18815 | 18825 | 18920 | -455 | -360 | 2622 | 20318 | -906 | |
| 1006 | 19490 | 19280 | 19345 | 19010 | 19025 | 19180 | -465 | -310 | 28186 | 54510 | -4568 | |
| 1007 | 19705 | 19500 | 19545 | 19205 | 19220 | 19365 | -485 | -340 | 517940 | 223552 | 4564 | |
| 1008 | 19865 | 19715 | 19715 | 19385 | 19400 | 19520 | -465 | -345 | 14252 | 15296 | 2658 | |
| 1009 | 19995 | 19585 | 19875 | 19460 | 19540 | 19670 | -455 | -325 | 1500 | 2472 | 92 | |
| 1010 | 20120 | 19940 | 19940 | 19640 | 19640 | 19775 | -480 | -345 | 280 | 2534 | 66 | |
| 1011 | 20130 | 19985 | 19985 | 19710 | 19750 | 19850 | -380 | -280 | 198 | 768 | 102 | |
| 1012 | 20140 | 19865 | 19995 | 19815 | 19870 | 19940 | -270 | -200 | 122 | 1576 | 94 | |
| 1101 | 20200 | 20055 | 20070 | 19850 | 19925 | 19975 | -275 | -225 | 150 | 1652 | 40 | |
| 1102 | 20250 | 20200 | 20200 | 19920 | 19960 | 20010 | -290 | -240 | 44 | 94 | 22 | |
| 1103 | 20380 | 20180 | 20180 | 20040 | 20060 | 20110 | -320 | -270 | 190 | 1266 | 132 | |
| Total | 565654 | 337008 | 2296 | |||||||||
| Gold | 1005 | 249.64 | 251.34 | 251.34 | 251.34 | 251.34 | 251.34 | 1.70 | 1.70 | 4 | 70 | -4 |
| 1006 | 250.10 | 252.00 | 252.28 | 251.62 | 251.80 | 251.87 | 1.70 | 1.77 | 15164 | 33150 | -3958 | |
| 1007 | 250.28 | 251.53 | 252.03 | 251.22 | 251.92 | 251.57 | 1.64 | 1.29 | 24 | 80 | 4 | |
| 1008 | 252.61 | 251.96 | 251.96 | 251.96 | 251.96 | 251.96 | -0.65 | -0.65 | 2 | 40 | 2 | |
| 1009 | 250.02 | 252.00 | 252.59 | 251.81 | 252.18 | 252.33 | 2.16 | 2.31 | 44 | 82 | -10 | |
| 1010 | 249.77 | 250.75 | 252.82 | 250.75 | 252.30 | 252.36 | 2.53 | 2.59 | 76 | 142 | -6 | |
| 1011 | 250.40 | 252.43 | 252.79 | 252.06 | 252.79 | 252.41 | 2.39 | 2.01 | 20 | 48 | -6 | |
| 1012 | 250.23 | 252.68 | 252.68 | 252.00 | 252.27 | 252.28 | 2.04 | 2.05 | 9684 | 20190 | 2058 | |
| 1101 | 250.99 | 252.10 | 252.49 | 251.63 | 252.49 | 251.93 | 1.50 | 0.94 | 12 | 8 | 0 | |
| 1102 | 251.01 | 253.26 | 253.26 | 252.13 | 252.13 | 252.69 | 1.12 | 1.68 | 4 | 18 | 0 | |
| 1103 | 251.43 | 253.36 | 253.36 | 252.99 | 253.00 | 253.08 | 1.57 | 1.65 | 8 | 10 | 6 | |
| Total | 25042 | 53838 | -1914 | |||||||||
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