| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
aluminum
|
1011 | 16240 | 16220 | 16340 | 16195 | 16300 | 16255 | 60 | 15 | 5560 | 25410 | 430 | |
| 1012 | 16360 | 16250 | 16500 | 16250 | 16380 | 16385 | 20 | 25 | 8042 | 37920 | -262 | ||
| 1101 | 16515 | 16515 | 16840 | 16360 | 16640 | 16585 | 125 | 70 | 19254 | 69070 | -5452 | ||
| 1102 | 16700 | 16680 | 16945 | 16560 | 16795 | 16780 | 95 | 80 | 310920 | 119652 | -18084 | ||
| 1103 | 16885 | 16825 | 17725 | 16740 | 16950 | 16985 | 65 | 100 | 58986 | 53226 | -4270 | ||
| 1104 | 16940 | 16940 | 17235 | 16920 | 17060 | 17095 | 120 | 155 | 2140 | 10012 | 186 | ||
| 1105 | 17075 | 16520 | 17345 | 16520 | 17245 | 17155 | 170 | 80 | 3022 | 12780 | -358 | ||
| 1106 | 17160 | 17000 | 17445 | 17000 | 17315 | 17275 | 155 | 115 | 342 | 3716 | -32 | ||
| 1107 | 17230 | 17230 | 17480 | 17230 | 17350 | 17430 | 120 | 200 | 48 | 416 | -16 | ||
| 1108 | 17305 | 17610 | 17610 | 17450 | 17475 | 17520 | 170 | 215 | 12 | 156 | -6 | ||
| 1109 | 17495 | 17100 | 17770 | 17100 | 17770 | 17580 | 275 | 85 | 152 | 348 | -32 | ||
| 1110 | 17565 | 17150 | 17750 | 17150 | 17630 | 17585 | 65 | 20 | 12 | 84 | 2 | ||
| Total | 408490 | 332790 | -27894 | ||||||||||
|
gold
|
1011 | 287.05 | 285.20 | 287.05 | -1.85 | 0.00 | 0 | ||||||
| 1012 | 297.92 | 294.96 | 295.39 | 292.00 | 294.80 | 293.44 | -3.12 | -4.48 | 316 | 1604 | -110 | ||
| 1101 | 297.92 | 293.00 | 293.50 | 291.99 | 292.65 | 292.30 | -5.27 | -5.62 | 62 | 188 | -6 | ||
| 1102 | 301.00 | 298.33 | 298.33 | 292.70 | 293.01 | 294.92 | -7.99 | -6.08 | 56 | 372 | -38 | ||
| 1103 | 300.48 | 296.98 | 296.98 | 296.00 | 296.00 | 296.44 | -4.48 | -4.04 | 14 | 100 | 0 | ||
| 1104 | 297.00 | 296.50 | 296.50 | 295.20 | 295.20 | 296.06 | -1.80 | -0.94 | 6 | 90 | 0 | ||
| 1105 | 301.05 | 296.50 | 299.55 | 294.05 | 294.05 | 296.73 | -7.00 | -4.32 | 148 | 96 | -6 | ||
| 1106 | 301.35 | 298.00 | 298.70 | 294.60 | 295.90 | 296.94 | -5.45 | -4.41 | 47410 | 65956 | -4304 | ||
| 1107 | 301.44 | 298.80 | 298.80 | 290.00 | 295.29 | 295.96 | -6.15 | -5.48 | 16 | 48 | 0 | ||
| 1108 | 305.31 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | -8.01 | -8.01 | 2 | 2 | 0 | ||
| 1109 | 301.05 | 315.98 | 315.98 | 298.30 | 298.30 | 304.36 | -2.75 | 3.31 | 6 | 16 | 2 | ||
| 1110 | 301.97 | 293.65 | 300.80 | 293.65 | 297.50 | 296.93 | -4.47 | -5.04 | 16 | 32 | -2 | ||
| Total | 48052 | 68504 | -4464 | ||||||||||
|
copper
|
1011 | 65420 | 64800 | 65500 | 63100 | 64450 | 64920 | -970 | -500 | 2360 | 7700 | -550 | |
| 1012 | 66150 | 65210 | 66310 | 63610 | 64600 | 64880 | -1550 | -1270 | 10886 | 27756 | -2968 | ||
| 1101 | 66190 | 65290 | 66500 | 63610 | 64720 | 65130 | -1470 | -1060 | 14172 | 49202 | -4802 | ||
| 1102 | 66800 | 65230 | 66640 | 63650 | 64930 | 65120 | -1870 | -1680 | 489822 | 141306 | -20100 | ||
| 1103 | 66900 | 65640 | 66850 | 63850 | 65140 | 65450 | -1760 | -1450 | 147050 | 79852 | 3754 | ||
| 1104 | 67200 | 65390 | 66980 | 64110 | 65450 | 65680 | -1750 | -1520 | 2274 | 5048 | 84 | ||
| 1105 | 66830 | 63910 | 66880 | 63910 | 65170 | 65550 | -1660 | -1280 | 2014 | 2998 | -108 | ||
| 1106 | 66350 | 65010 | 66800 | 63640 | 65360 | 66000 | -990 | -350 | 406 | 1148 | -24 | ||
| 1107 | 67110 | 65020 | 66880 | 64440 | 65000 | 66030 | -2110 | -1080 | 166 | 600 | -24 | ||
| 1108 | 66990 | 66000 | 66960 | 64030 | 65400 | 65860 | -1590 | -1130 | 146 | 1102 | 26 | ||
| 1109 | 67110 | 65110 | 66890 | 63900 | 65390 | 65360 | -1720 | -1750 | 262 | 402 | -2 | ||
| 1110 | 66400 | 65540 | 66700 | 64200 | 64800 | 65960 | -1600 | -440 | 110 | 166 | -16 | ||
| Total | 669668 | 317280 | -24730 | ||||||||||
|
zinc
|
1011 | 19350 | 17995 | 18690 | 17995 | 18090 | 18355 | -1260 | -995 | 2680 | 15310 | 430 | |
| 1012 | 19520 | 18210 | 19955 | 18150 | 18450 | 18570 | -1070 | -950 | 4208 | 19190 | -856 | ||
| 1101 | 19790 | 18450 | 19240 | 18400 | 18530 | 18850 | -1260 | -940 | 25262 | 24448 | -5588 | ||
| 1102 | 20055 | 18665 | 19410 | 18650 | 18705 | 19060 | -1350 | -995 | 609288 | 209766 | -36404 | ||
| 1103 | 20275 | 18855 | 19530 | 18855 | 18855 | 19220 | -1420 | -1055 | 519502 | 156404 | -27656 | ||
| 1104 | 20400 | 18970 | 19685 | 18970 | 19030 | 19315 | -1370 | -1085 | 4142 | 6252 | 108 | ||
| 1105 | 20535 | 19095 | 19950 | 19095 | 19250 | 19425 | -1285 | -1110 | 8952 | 10148 | -130 | ||
| 1106 | 20795 | 19335 | 20110 | 19335 | 19335 | 19835 | -1460 | -960 | 626 | 2358 | -120 | ||
| 1107 | 20790 | 19330 | 20185 | 19330 | 19400 | 19645 | -1390 | -1145 | 294 | 1732 | -88 | ||
| 1108 | 20995 | 19525 | 20445 | 19525 | 19525 | 19975 | -1470 | -1020 | 182 | 2878 | -8 | ||
| 1109 | 20840 | 20055 | 21500 | 19380 | 19700 | 20090 | -1140 | -750 | 746 | 1906 | -2 | ||
| 1110 | 21035 | 19560 | 20700 | 19560 | 19720 | 19840 | -1315 | -1195 | 240 | 1430 | -4 | ||
| Total | 1176122 | 451822 | -70318 | ||||||||||
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