| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1205 | 16060 | 16030 | 16050 | 16010 | 16015 | 16025 | -45 | -35 | 1380 | 18680 | -830 | |
| 1206 | 16070 | 16090 | 16090 | 16015 | 16025 | 16035 | -45 | -35 | 2202 | 36384 | -10 | ||
| 1207 | 16120 | 16105 | 16105 | 16050 | 16060 | 16070 | -60 | -50 | 6720 | 55616 | -1398 | ||
| 1208 | 16135 | 16120 | 16130 | 16045 | 16065 | 16070 | -70 | -65 | 19688 | 99970 | 3956 | ||
| 1209 | 16175 | 16150 | 16150 | 16085 | 16110 | 16110 | -65 | -65 | 11300 | 45838 | 7446 | ||
| 1210 | 16205 | 16150 | 16170 | 16125 | 16140 | 16135 | -65 | -70 | 2158 | 6450 | 1372 | ||
| 1211 | 16235 | 16190 | 16190 | 16150 | 16150 | 16160 | -85 | -75 | 166 | 806 | 120 | ||
| 1212 | 16280 | 16245 | 16245 | 16185 | 16185 | 16210 | -95 | -70 | 12 | 238 | -4 | ||
| 1301 | 16315 | 16250 | 16250 | 16250 | 16250 | 16250 | -65 | -65 | 2 | 274 | 0 | ||
| 1302 | 16485 | 16230 | 16230 | 16230 | 16230 | 16230 | -255 | -255 | 2 | 34 | -2 | ||
| 1303 | 16400 | 16200 | 16200 | 16200 | 16200 | 16200 | -200 | -200 | 2 | 44 | 0 | ||
| 1304 | 16445 | 16335 | 16335 | 16335 | 16335 | 16335 | -110 | -110 | 2 | 6 | -2 | ||
| Total | 43634 | 264340 | 10648 | ||||||||||
| Gold | 1205 | 336.50 | 336.50 | 336.50 | 0.00 | 0.00 | 102 | 0 | |||||
| 1206 | 326.08 | 324.97 | 325.71 | 323.85 | 324.15 | 324.63 | -1.93 | -1.45 | 1884 | 4176 | -754 | ||
| 1207 | 327.31 | 324.73 | 326.80 | 324.73 | 326.80 | 325.65 | -0.51 | -1.66 | 10 | 56 | 0 | ||
| 1208 | 325.87 | 325.95 | 325.95 | 324.68 | 325.80 | 325.47 | -0.07 | -0.40 | 36 | 52 | 0 | ||
| 1209 | 327.27 | 325.16 | 326.40 | 325.03 | 325.41 | 325.55 | -1.86 | -1.72 | 146 | 180 | 14 | ||
| 1210 | 326.59 | 324.87 | 324.87 | -1.72 | -1.72 | 84 | 0 | ||||||
| 1211 | 327.17 | 325.55 | 325.55 | 324.68 | 324.68 | 325.15 | -2.49 | -2.02 | 76 | 22 | 0 | ||
| 1212 | 326.36 | 326.00 | 326.07 | 323.90 | 324.16 | 324.80 | -2.20 | -1.56 | 60604 | 124422 | 2994 | ||
| 1301 | 326.24 | 326.19 | 326.19 | 325.91 | 325.91 | 326.05 | -0.33 | -0.19 | 4 | 10 | 0 | ||
| 1302 | 327.00 | 324.55 | 325.12 | 324.55 | 325.12 | 324.83 | -1.88 | -2.17 | 4 | 34 | 0 | ||
| 1303 | 326.61 | 324.44 | 324.44 | -2.17 | -2.17 | 16 | 0 | ||||||
| 1304 | 326.58 | 324.41 | 324.41 | -2.17 | -2.17 | 8 | 0 | ||||||
| Total | 62764 | 129162 | 2254 | ||||||||||
| Copper | 1205 | 57750 | 57800 | 57800 | 57600 | 57600 | 57720 | -150 | -30 | 3070 | 11230 | -750 | |
| 1206 | 57730 | 57840 | 57860 | 57530 | 57550 | 57670 | -180 | -60 | 9822 | 48180 | -1500 | ||
| 1207 | 57700 | 57850 | 57850 | 57450 | 57500 | 57590 | -200 | -110 | 32766 | 100890 | -8756 | ||
| 1208 | 57560 | 57680 | 57720 | 57250 | 57340 | 57450 | -220 | -110 | 384688 | 240268 | 12834 | ||
| 1209 | 57540 | 57630 | 57700 | 57210 | 57280 | 57410 | -260 | -130 | 98654 | 96914 | 13068 | ||
| 1210 | 57590 | 57700 | 57700 | 57260 | 57350 | 57400 | -240 | -190 | 4788 | 14196 | 1854 | ||
| 1211 | 57590 | 57540 | 57620 | 57300 | 57350 | 57440 | -240 | -150 | 238 | 3864 | 18 | ||
| 1212 | 57590 | 57690 | 57720 | 57380 | 57380 | 57530 | -210 | -60 | 442 | 3328 | 74 | ||
| 1301 | 57720 | 57770 | 57770 | 57440 | 57470 | 57590 | -250 | -130 | 80 | 1750 | 20 | ||
| 1302 | 57810 | 57740 | 57750 | 57450 | 57450 | 57640 | -360 | -170 | 84 | 658 | -2 | ||
| 1303 | 57830 | 57640 | 57850 | 57470 | 57550 | 57670 | -280 | -160 | 30 | 438 | 6 | ||
| 1304 | 57780 | 57820 | 57830 | 57550 | 57550 | 57710 | -230 | -70 | 56 | 450 | 16 | ||
| Total | 534718 | 522166 | 16882 | ||||||||||
| Zinc | 1205 | 15150 | 15100 | 15120 | 15010 | 15010 | 15065 | -140 | -85 | 1950 | 15560 | 100 | |
| 1206 | 15195 | 15180 | 15190 | 15005 | 15005 | 15080 | -190 | -115 | 7060 | 36368 | -3088 | ||
| 1207 | 15245 | 15260 | 15265 | 15030 | 15030 | 15140 | -215 | -105 | 27824 | 101242 | -9400 | ||
| 1208 | 15295 | 15295 | 15315 | 15100 | 15115 | 15195 | -180 | -100 | 144326 | 166804 | 334 | ||
| 1209 | 15355 | 15350 | 15365 | 15160 | 15170 | 15240 | -185 | -115 | 22204 | 44410 | 9012 | ||
| 1210 | 15420 | 15405 | 15410 | 15205 | 15205 | 15290 | -215 | -130 | 1900 | 7302 | 914 | ||
| 1211 | 15500 | 15440 | 15440 | 15260 | 15260 | 15365 | -240 | -135 | 296 | 1406 | 218 | ||
| 1212 | 15530 | 15465 | 15465 | 15300 | 15300 | 15365 | -230 | -165 | 274 | 524 | 170 | ||
| 1301 | 15575 | 15520 | 15520 | 15390 | 15390 | 15450 | -185 | -125 | 22 | 284 | 6 | ||
| 1302 | 15650 | 15555 | 15590 | 15440 | 15465 | 15515 | -185 | -135 | 26 | 184 | 0 | ||
| 1303 | 15700 | 15560 | 15675 | 15420 | 15420 | 15560 | -280 | -140 | 46 | 170 | 0 | ||
| 1304 | 15780 | 15700 | 15700 | 15580 | 15650 | 15650 | -130 | -130 | 28 | 80 | 10 | ||
| Total | 205956 | 374334 | -1724 | ||||||||||
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