| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminium | 1002 | 16140 | 16180 | 16180 | 15920 | 16070 | 16045 | -70 | -95 | 2930 | 18300 | -1020 |
| 1003 | 16310 | 16160 | 16320 | 16025 | 16210 | 16195 | -100 | -115 | 1562 | 33844 | -406 | |
| 1004 | 16465 | 16295 | 16480 | 16160 | 16350 | 16315 | -115 | -150 | 11170 | 71076 | -2092 | |
| 1005 | 16610 | 16400 | 16645 | 16300 | 16520 | 16485 | -90 | -125 | 205216 | 107566 | -4564 | |
| 1006 | 16700 | 16535 | 16735 | 16400 | 16655 | 16605 | -45 | -95 | 44008 | 53200 | -3408 | |
| 1007 | 16735 | 16515 | 16770 | 16450 | 16710 | 16620 | -25 | -115 | 4472 | 35090 | 16 | |
| 1008 | 16815 | 16600 | 16850 | 16600 | 16755 | 16735 | -60 | -80 | 642 | 9146 | 14 | |
| 1009 | 16885 | 16630 | 16900 | 16630 | 16825 | 16770 | -60 | -115 | 368 | 5128 | -78 | |
| 1010 | 16995 | 16850 | 16995 | 16720 | 16950 | 16815 | -45 | -180 | 170 | 2628 | 0 | |
| 1011 | 16995 | 17035 | 17035 | 16865 | 16925 | 16955 | -70 | -40 | 48 | 1434 | -10 | |
| 1012 | 17020 | 16850 | 17120 | 16850 | 16985 | 16950 | -35 | -70 | 38 | 1088 | 16 | |
| 1101 | 17050 | 16765 | 16770 | 16765 | 16770 | 16765 | -280 | -285 | 4 | 54 | 0 | |
| Total | 270628 | 338554 | -11532 | |||||||||
| Gold | 1002 | 240.00 | 240.00 | 240.00 | 0.00 | 0.00 | 12 | 0 | ||||
| 1003 | 242.61 | 243.99 | 243.99 | 243.00 | 243.00 | 243.49 | 0.39 | 0.88 | 4 | 74 | -2 | |
| 1004 | 246.93 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -1.93 | -1.93 | 6 | 34 | -6 | |
| 1005 | 245.99 | 243.61 | 245.55 | 243.61 | 244.97 | 244.98 | -1.02 | -1.01 | 20 | 140 | -2 | |
| 1006 | 246.73 | 245.00 | 246.06 | 244.83 | 245.11 | 245.42 | -1.62 | -1.31 | 20660 | 61560 | 1814 | |
| 1007 | 244.37 | 245.04 | 245.04 | 245.04 | 245.04 | 245.04 | 0.67 | 0.67 | 4 | 72 | 4 | |
| 1008 | 241.94 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | 4.16 | 4.16 | 2 | 28 | -2 | |
| 1009 | 247.46 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -0.66 | -0.66 | 2 | 70 | 0 | |
| 1010 | 247.68 | 246.23 | 246.23 | 246.23 | 246.23 | 246.23 | -1.45 | -1.45 | 2 | 180 | 0 | |
| 1011 | 247.10 | 247.10 | 247.10 | 0.00 | 0.00 | 34 | 0 | |||||
| 1012 | 248.26 | 246.60 | 246.60 | 246.03 | 246.53 | 246.32 | -1.73 | -1.94 | 12 | 290 | -4 | |
| 1101 | 246.48 | 244.56 | 244.56 | -1.92 | -1.92 | 2 | 0 | |||||
| Total | 20712 | 62496 | 1802 | |||||||||
| Zinc | 1002 | 17245 | 17580 | 17580 | 16995 | 17150 | 17205 | -95 | -40 | 320 | 4560 | -120 |
| 1003 | 17490 | 17260 | 17585 | 17045 | 17345 | 17295 | -145 | -195 | 1154 | 10538 | -414 | |
| 1004 | 17635 | 17360 | 17760 | 17190 | 17500 | 17460 | -135 | -175 | 13766 | 26810 | -2292 | |
| 1005 | 17790 | 17550 | 17945 | 17340 | 17680 | 17665 | -110 | -125 | 1127880 | 171416 | 1176 | |
| 1006 | 17955 | 17655 | 18090 | 17490 | 17825 | 17795 | -130 | -160 | 134034 | 78764 | 4796 | |
| 1007 | 18050 | 17995 | 18210 | 17660 | 17950 | 17930 | -100 | -120 | 1414 | 5244 | 54 | |
| 1008 | 18195 | 17975 | 18330 | 17770 | 18050 | 18065 | -145 | -130 | 172 | 2078 | 2 | |
| 1009 | 18295 | 18050 | 18430 | 17950 | 18150 | 18220 | -145 | -75 | 198 | 1044 | 2 | |
| 1010 | 18305 | 17980 | 18575 | 17895 | 18320 | 18260 | 15 | -45 | 70 | 2108 | 6 | |
| 1011 | 18545 | 18160 | 18600 | 18160 | 18365 | 18370 | -180 | -175 | 28 | 470 | -8 | |
| 1012 | 18545 | 18290 | 18560 | 18100 | 18460 | 18375 | -85 | -170 | 62 | 1096 | 28 | |
| 1101 | 18600 | 18405 | 18775 | 18285 | 18625 | 18455 | 25 | -145 | 588 | 964 | 528 | |
| Total | 1279686 | 305092 | 3758 | |||||||||
| Copper | 1002 | 55160 | 53700 | 54300 | 53400 | 53850 | 53850 | -1310 | -1310 | 2320 | 5060 | -1240 |
| 1003 | 55340 | 53680 | 54470 | 53400 | 53900 | 53970 | -1440 | -1370 | 3830 | 19252 | -116 | |
| 1004 | 55320 | 54000 | 54400 | 53390 | 54020 | 53950 | -1300 | -1370 | 8916 | 45492 | 178 | |
| 1005 | 55340 | 53700 | 54460 | 53420 | 54000 | 53940 | -1340 | -1400 | 448664 | 201322 | 2434 | |
| 1006 | 55280 | 53900 | 54490 | 53490 | 54040 | 54000 | -1240 | -1280 | 65524 | 64260 | 10378 | |
| 1007 | 55470 | 53990 | 54560 | 53500 | 54190 | 54050 | -1280 | -1420 | 2438 | 8538 | 860 | |
| 1008 | 55360 | 55390 | 55390 | 53450 | 54180 | 54000 | -1180 | -1360 | 964 | 4420 | 570 | |
| 1009 | 55070 | 54200 | 54430 | 53430 | 54140 | 53960 | -930 | -1110 | 414 | 2158 | 78 | |
| 1010 | 55280 | 54440 | 54440 | 53280 | 54190 | 53910 | -1090 | -1370 | 566 | 2406 | 142 | |
| 1011 | 55010 | 53510 | 54130 | 53400 | 53990 | 53690 | -1020 | -1320 | 154 | 1230 | 34 | |
| 1012 | 54970 | 53640 | 54100 | 53100 | 53820 | 53750 | -1150 | -1220 | 1232 | 5140 | 598 | |
| 1101 | 55370 | 53590 | 54440 | 53370 | 53880 | 53810 | -1490 | -1560 | 130 | 710 | 38 | |
| Total | 535152 | 359988 | 13954 | |||||||||
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