| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminium | ||||||||||||
| 1007 | 14720.0 | 14710.0 | 14725.0 | 14650.0 | 14705.0 | 14695.0 | -15.0 | -25.0 | 2000.0 | 21620.0 | -1010 | |
| 1008 | 14820.0 | 14780.0 | 14820.0 | 14750.0 | 14800.0 | 14790.0 | -20.0 | -30.0 | 2698.0 | 51424.0 | -724 | |
| 1009 | 14910.0 | 14900.0 | 14920.0 | 14810.0 | 14885.0 | 14885.0 | -25.0 | -25.0 | 7956.0 | 76220.0 | -1644 | |
| 1010 | 15005.0 | 14995.0 | 15030.0 | 14905.0 | 14990.0 | 14980.0 | -15.0 | -25.0 | 31064.0 | 65744.0 | 2378 | |
| 1011 | 15095.0 | 15090.0 | 15130.0 | 15005.0 | 15095.0 | 15075.0 | 0.0 | -20.0 | 2382.0 | 20440.0 | 462 | |
| 1012 | 15175.0 | 15250.0 | 15250.0 | 15100.0 | 15170.0 | 15165.0 | -5.0 | -10.0 | 708.0 | 5592.0 | 50 | |
| 1101 | 15220.0 | 15230.0 | 15260.0 | 15160.0 | 15245.0 | 15200.0 | 25.0 | -20.0 | 58.0 | 1658.0 | 0 | |
| 1102 | 15250.0 | 15240.0 | 15370.0 | 15240.0 | 15370.0 | 15310.0 | 120.0 | 60.0 | 8.0 | 1126.0 | -2 | |
| 1103 | 15290.0 | 15285.0 | 15325.0 | 15210.0 | 15300.0 | 15290.0 | 10.0 | 0.0 | 100.0 | 3722.0 | -6 | |
| 1104 | 15325.0 | 15310.0 | 15325.0 | 15310.0 | 15325.0 | 15315.0 | 0.0 | -10.0 | 12.0 | 572.0 | -8 | |
| 1105 | 15320.0 | 15325.0 | 15350.0 | 15300.0 | 15315.0 | 15315.0 | -5.0 | -5.0 | 674.0 | 4702.0 | 402 | |
| 1106 | 15350.0 | 15315.0 | 15380.0 | 15315.0 | 15380.0 | 15340.0 | 30.0 | -10.0 | 8.0 | 70.0 | -8 | |
| Total | 47668.0 | 252890.0 | -110 | |||||||||
| Copper | 1007 | 53680.0 | 53720.0 | 54100.0 | 53630.0 | 54050.0 | 53920.0 | 370.0 | 240.0 | 2820.0 | 12020.0 | -1000 |
| 1008 | 53480.0 | 53440.0 | 54050.0 | 53320.0 | 53950.0 | 53730.0 | 470.0 | 250.0 | 2998.0 | 35360.0 | -124 | |
| 1009 | 53320.0 | 53220.0 | 53920.0 | 53150.0 | 53720.0 | 53530.0 | 400.0 | 210.0 | 11384.0 | 72158.0 | -2578 | |
| 1010 | 53190.0 | 53090.0 | 53800.0 | 52950.0 | 53640.0 | 53410.0 | 450.0 | 220.0 | 437496.0 | 205360.0 | 8804 | |
| 1011 | 53140.0 | 52960.0 | 53680.0 | 52910.0 | 53520.0 | 53360.0 | 380.0 | 220.0 | 22534.0 | 33378.0 | 2434 | |
| 1012 | 53080.0 | 52810.0 | 53540.0 | 52810.0 | 53400.0 | 53270.0 | 320.0 | 190.0 | 4578.0 | 14206.0 | 1416 | |
| 1101 | 53130.0 | 53060.0 | 53540.0 | 52900.0 | 53440.0 | 53260.0 | 310.0 | 130.0 | 324.0 | 2602.0 | -64 | |
| 1102 | 53100.0 | 52790.0 | 53460.0 | 52790.0 | 53380.0 | 53170.0 | 280.0 | 70.0 | 86.0 | 948.0 | -30 | |
| 1103 | 53140.0 | 52670.0 | 53480.0 | 52670.0 | 53480.0 | 53250.0 | 340.0 | 110.0 | 126.0 | 1480.0 | -14 | |
| 1104 | 53160.0 | 53000.0 | 53470.0 | 52910.0 | 53300.0 | 53210.0 | 140.0 | 50.0 | 96.0 | 880.0 | 6 | |
| 1105 | 53250.0 | 53180.0 | 53600.0 | 53030.0 | 53330.0 | 53220.0 | 80.0 | -30.0 | 56.0 | 700.0 | -6 | |
| 1106 | 53140.0 | 54500.0 | 54500.0 | 52850.0 | 53530.0 | 53280.0 | 390.0 | 140.0 | 84.0 | 322.0 | 0 | |
| Total | 482582.0 | 379414.0 | 8844 | |||||||||
| Zinc | 1007 | 15215.0 | 14955.0 | 15220.0 | 14955.0 | 15150.0 | 15105.0 | -65.0 | -110.0 | 680.0 | 13450.0 | -380 |
| 1008 | 15275.0 | 15200.0 | 15300.0 | 15105.0 | 15230.0 | 15195.0 | -45.0 | -80.0 | 4308.0 | 21298.0 | -974 | |
| 1009 | 15355.0 | 15270.0 | 15360.0 | 15150.0 | 15280.0 | 15255.0 | -75.0 | -100.0 | 43488.0 | 65782.0 | -2834 | |
| 1010 | 15430.0 | 15400.0 | 15450.0 | 15230.0 | 15360.0 | 15330.0 | -70.0 | -100.0 | 1850704.0 | 287554.0 | -4338 | |
| 1011 | 15520.0 | 15470.0 | 15525.0 | 15315.0 | 15450.0 | 15420.0 | -70.0 | -100.0 | 151648.0 | 52802.0 | 1916 | |
| 1012 | 15575.0 | 15550.0 | 15590.0 | 15410.0 | 15520.0 | 15495.0 | -55.0 | -80.0 | 1840.0 | 7516.0 | 262 | |
| 1101 | 15640.0 | 15730.0 | 15730.0 | 15465.0 | 15580.0 | 15580.0 | -60.0 | -60.0 | 938.0 | 3454.0 | 70 | |
| 1102 | 15725.0 | 15655.0 | 15725.0 | 15555.0 | 15660.0 | 15640.0 | -65.0 | -85.0 | 64.0 | 866.0 | 8 | |
| 1103 | 15765.0 | 15695.0 | 15795.0 | 15620.0 | 15720.0 | 15700.0 | -45.0 | -65.0 | 112.0 | 1766.0 | 22 | |
| 1104 | 15810.0 | 15800.0 | 15800.0 | 15645.0 | 15780.0 | 15725.0 | -30.0 | -85.0 | 56.0 | 406.0 | 14 | |
| 1105 | 15920.0 | 15795.0 | 15975.0 | 15720.0 | 15900.0 | 15865.0 | -20.0 | -55.0 | 52.0 | 502.0 | 0 | |
| 1106 | 15970.0 | 15900.0 | 15990.0 | 15800.0 | 15945.0 | 15885.0 | -25.0 | -85.0 | 36.0 | 230.0 | 4 | |
| Total | 2053926.0 | 455626.0 | -6230 | |||||||||
| Gold | 1007 | 271.68 | 271.5 | 271.68 | -0.18 | 0.0 | 6.0 | 0 | ||||
| 1008 | 263.77 | 262.3 | 262.3 | -1.47 | -1.47 | 44.0 | 0 | |||||
| 1009 | 263.08 | 262.21 | 262.21 | 262.21 | 262.21 | 262.21 | -0.87 | -0.87 | 2.0 | 74.0 | 0 | |
| 1010 | 263.74 | 263.0 | 263.0 | 261.52 | 262.02 | 262.23 | -1.72 | -1.51 | 70.0 | 106.0 | 4 | |
| 1011 | 263.17 | 262.07 | 262.07 | 260.75 | 260.75 | 261.39 | -2.42 | -1.78 | 8.0 | 44.0 | 0 | |
| 1012 | 263.08 | 261.18 | 261.88 | 261.12 | 261.36 | 261.5 | -1.72 | -1.58 | 20958.0 | 49492.0 | -534 | |
| 1101 | 261.75 | 261.75 | 262.03 | 261.75 | 262.03 | 261.89 | 0.28 | 0.14 | 4.0 | 134.0 | 0 | |
| 1102 | 263.22 | 262.1 | 262.2 | 261.3 | 261.3 | 261.96 | -1.92 | -1.26 | 10.0 | 98.0 | 2 | |
| 1103 | 264.2 | 264.2 | 264.2 | 0.0 | 0.0 | 150.0 | 0 | |||||
| 1104 | 261.47 | 261.47 | 261.47 | 0.0 | 0.0 | 92.0 | 0 | |||||
| 1105 | 263.5 | 263.5 | 263.5 | 0.0 | 0.0 | 20.0 | 0 | |||||
| 1106 | 263.41 | 262.1 | 262.67 | 261.94 | 261.94 | 262.22 | -1.47 | -1.19 | 34.0 | 140.0 | 6 | |
| Total | 21086.0 | 50400.0 | -522 | |||||||||
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