| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminium | 1002 | 16045 | 15800 | 15880 | 15750 | 15780 | 15810 | -265 | -235 | 1900 | 17470 | -830 |
| 1003 | 16195 | 15970 | 16010 | 15870 | 16000 | 15950 | -195 | -245 | 2532 | 33872 | 28 | |
| 1004 | 16315 | 16030 | 16135 | 15955 | 16115 | 16055 | -200 | -260 | 8618 | 69344 | -1732 | |
| 1005 | 16485 | 16150 | 16305 | 16130 | 16280 | 16225 | -205 | -260 | 182194 | 105306 | -2260 | |
| 1006 | 16605 | 16310 | 16450 | 16280 | 16415 | 16365 | -190 | -240 | 24278 | 53462 | 262 | |
| 1007 | 16620 | 16400 | 16560 | 16340 | 16500 | 16435 | -120 | -185 | 6972 | 33164 | -1926 | |
| 1008 | 16735 | 16450 | 16610 | 16450 | 16610 | 16515 | -125 | -220 | 420 | 9168 | 22 | |
| 1009 | 16770 | 16595 | 16650 | 16510 | 16635 | 16585 | -135 | -185 | 382 | 5112 | -16 | |
| 1010 | 16815 | 16650 | 16725 | 16595 | 16725 | 16670 | -90 | -145 | 242 | 2662 | 34 | |
| 1011 | 16955 | 16625 | 16800 | 16625 | 16800 | 16760 | -155 | -195 | 132 | 1382 | -52 | |
| 1012 | 16950 | 16660 | 16895 | 16650 | 16895 | 16770 | -55 | -180 | 92 | 1088 | 0 | |
| 1101 | 16765 | 16800 | 16970 | 16800 | 16970 | 16815 | 205 | 50 | 32 | 80 | 26 | |
| Total | 227794 | 332110 | -6444 | |||||||||
| Gold | 1002 | 240.00 | 240.00 | 240.00 | 0.00 | 0.00 | 12 | 0 | ||||
| 1003 | 243.49 | 233.88 | 233.88 | 233.88 | 233.88 | 233.88 | -9.61 | -9.61 | 4 | 74 | 0 | |
| 1004 | 245.00 | 235.33 | 235.33 | -9.67 | -9.67 | 34 | 0 | |||||
| 1005 | 244.98 | 244.97 | 244.97 | 234.18 | 235.45 | 235.30 | -9.53 | -9.68 | 48 | 140 | 0 | |
| 1006 | 245.42 | 235.00 | 235.90 | 234.88 | 235.77 | 235.49 | -9.65 | -9.93 | 35700 | 55754 | -5806 | |
| 1007 | 245.04 | 245.04 | 245.04 | 235.33 | 236.26 | 238.26 | -8.78 | -6.78 | 16 | 60 | -12 | |
| 1008 | 246.10 | 237.07 | 237.07 | 237.07 | 237.07 | 237.07 | -9.03 | -9.03 | 4 | 28 | 0 | |
| 1009 | 246.80 | 234.50 | 237.09 | 234.50 | 237.08 | 236.35 | -9.72 | -10.45 | 42 | 70 | 0 | |
| 1010 | 246.23 | 237.10 | 237.10 | 236.50 | 236.50 | 236.66 | -9.73 | -9.57 | 18 | 168 | -12 | |
| 1011 | 247.10 | 236.04 | 236.04 | 236.04 | 236.04 | 236.04 | -11.06 | -11.06 | 2 | 34 | 0 | |
| 1012 | 246.32 | 237.00 | 237.00 | 235.25 | 236.98 | 236.52 | -9.34 | -9.80 | 180 | 348 | 58 | |
| 1101 | 244.56 | 239.67 | 239.67 | -4.89 | -4.89 | 2 | 0 | |||||
| Total | 36014 | 56724 | -5772 | |||||||||
| Zinc | 1002 | 17205 | 16800 | 16800 | 16515 | 16720 | 16615 | -485 | -590 | 690 | 4630 | 70 |
| 1003 | 17295 | 16895 | 16950 | 16625 | 16850 | 16790 | -445 | -505 | 762 | 10348 | -190 | |
| 1004 | 17460 | 16975 | 17060 | 16775 | 16980 | 16940 | -480 | -520 | 9968 | 24756 | -2054 | |
| 1005 | 17665 | 17080 | 17250 | 16910 | 17145 | 17100 | -520 | -565 | 818788 | 162160 | -9256 | |
| 1006 | 17795 | 17280 | 17380 | 17030 | 17260 | 17235 | -535 | -560 | 121630 | 74752 | -4012 | |
| 1007 | 17930 | 17600 | 17600 | 17185 | 17400 | 17405 | -530 | -525 | 3008 | 5408 | 164 | |
| 1008 | 18065 | 17295 | 17610 | 17295 | 17550 | 17495 | -515 | -570 | 288 | 2002 | -76 | |
| 1009 | 18220 | 17950 | 17950 | 17480 | 17655 | 17655 | -565 | -565 | 356 | 994 | -50 | |
| 1010 | 18260 | 17610 | 17795 | 17600 | 17660 | 17660 | -600 | -600 | 226 | 2114 | 6 | |
| 1011 | 18370 | 17805 | 17900 | 17700 | 17780 | 17740 | -590 | -630 | 144 | 464 | -6 | |
| 1012 | 18375 | 18460 | 18460 | 17795 | 17830 | 17915 | -545 | -460 | 104 | 1052 | -44 | |
| 1101 | 18455 | 17715 | 18185 | 17715 | 18010 | 17995 | -445 | -460 | 54 | 944 | -20 | |
| Total | 956018 | 289624 | -15468 | |||||||||
| Copper | 1002 | 53850 | 52300 | 52300 | 51620 | 52150 | 51930 | -1700 | -1920 | 3230 | 4080 | -980 |
| 1003 | 53970 | 52500 | 52500 | 51530 | 52060 | 51960 | -1910 | -2010 | 4692 | 18972 | -280 | |
| 1004 | 53950 | 52060 | 52390 | 51420 | 51950 | 51920 | -2000 | -2030 | 10920 | 43100 | -2392 | |
| 1005 | 53940 | 52280 | 52350 | 51360 | 51980 | 51880 | -1960 | -2060 | 397578 | 195436 | -5886 | |
| 1006 | 54000 | 52160 | 52370 | 51400 | 52110 | 51920 | -1890 | -2080 | 82150 | 69482 | 5222 | |
| 1007 | 54050 | 52500 | 52500 | 51460 | 52130 | 51980 | -1920 | -2070 | 5284 | 9618 | 1080 | |
| 1008 | 54000 | 52240 | 52520 | 51500 | 52070 | 51940 | -1930 | -2060 | 1460 | 4634 | 214 | |
| 1009 | 53960 | 52300 | 52450 | 51650 | 52050 | 51940 | -1910 | -2020 | 552 | 2144 | -14 | |
| 1010 | 53910 | 52500 | 52500 | 51500 | 52070 | 51950 | -1840 | -1960 | 862 | 2446 | 40 | |
| 1011 | 53690 | 52270 | 52270 | 51590 | 52000 | 51970 | -1690 | -1720 | 120 | 1220 | -10 | |
| 1012 | 53750 | 52100 | 52850 | 51480 | 51890 | 51850 | -1860 | -1900 | 680 | 5112 | -28 | |
| 1101 | 53810 | 52020 | 52030 | 51490 | 51830 | 51810 | -1980 | -2000 | 94 | 714 | 4 | |
| Total | 507622 | 356958 | -3030 | |||||||||
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