It provides the daily trading volumes and prices of the active contracts of the 5 latest trading days.
| Contract | Contract month | Open | High | Low | Last | Settlement | Open interest | Volume |
|---|---|---|---|---|---|---|---|---|
| HKG1306 |
Jun 2013
|
1391.30 | 1395.70 | 1372.00 | 1386.80 | 1389.10 | 163 | 525 |
| HKG1307 |
Jul 2013
|
- | - | - | - | 1389.60 | 0 | 0 |
| HKG1308 |
Aug 2013
|
1394.40 | 1397.20 | 1394.40 | 1397.10 | 1390.70 | 0 | 208 |
| HKG1310 |
Oct 2013
|
1398.10 | 1400.20 | 1397.60 | 1400.20 | 1393.40 | 8 | 42 |
| HKG1312 |
Dec 2013
|
1399.60 | 1401.70 | 1399.60 | 1401.70 | 1394.20 | 0 | 20 |
| HKG1402 |
Feb 2014
|
- | - | - | - | 1395.30 | 0 | 0 |
| HKG1404 |
Apr 2014
|
- | - | - | - | 1396.30 | 0 | 0 |
Total
|
171 | 795 | ||||||
| Contract | Contract month | Open | High | Low | Last | Settlement | Open interest | Volume |
|---|---|---|---|---|---|---|---|---|
| HKG1306 |
Jun 2013
|
1423.00 | 1428.50 | 1394.80 | 1396.00 | 1396.00 | 266 | 626 |
| HKG1307 |
Jul 2013
|
- | - | - | - | 1396.50 | 0 | 0 |
| HKG1308 |
Aug 2013
|
1427.80 | 1429.70 | 1423.90 | 1424.10 | 1397.70 | 0 | 260 |
| HKG1310 |
Oct 2013
|
1432.30 | 1432.30 | 1426.50 | 1427.10 | 1400.00 | 8 | 56 |
| HKG1312 |
Dec 2013
|
1433.80 | 1433.80 | 1428.40 | 1428.60 | 1400.90 | 0 | 28 |
| HKG1402 |
Feb 2014
|
- | - | - | - | 1401.90 | 0 | 0 |
| HKG1404 |
Apr 2014
|
- | - | - | - | 1402.90 | 0 | 0 |
Total
|
274 | 970 | ||||||
| Contract | Contract month | Open | High | Low | Last | Settlement | Open interest | Volume |
|---|---|---|---|---|---|---|---|---|
| HKG1306 |
Jun 2013
|
1434.20 | 1444.60 | 1422.70 | 1435.60 | 1435.10 | 101 | 451 |
| HKG1307 |
Jul 2013
|
- | - | - | - | 1435.90 | 0 | 0 |
| HKG1308 |
Aug 2013
|
1441.60 | 1445.00 | 1441.60 | 1444.20 | 1437.30 | 0 | 239 |
| HKG1310 |
Oct 2013
|
1449.30 | 1449.30 | 1446.60 | 1446.60 | 1439.10 | 8 | 50 |
| HKG1312 |
Dec 2013
|
1451.00 | 1451.00 | 1448.40 | 1448.40 | 1439.90 | 0 | 24 |
| HKG1402 |
Feb 2014
|
- | - | - | - | 1441.00 | 0 | 0 |
| HKG1404 |
Apr 2014
|
- | - | - | - | 1442.10 | 0 | 0 |
Total
|
109 | 764 | ||||||
| Contract | Contract month | Open | High | Low | Last | Settlement | Open interest | Volume |
|---|---|---|---|---|---|---|---|---|
| HKG1305 |
May 2013
|
- | - | - | - | 1433.10 | 0 | 0 |
| HKG1306 |
Jun 2013
|
1437.80 | 1438.80 | 1427.10 | 1433.10 | 1433.20 | 184 | 558 |
| HKG1307 |
Jul 2013
|
- | - | - | - | 1434.00 | 0 | 0 |
| HKG1308 |
Aug 2013
|
1439.40 | 1439.40 | 1432.30 | 1439.10 | 1435.10 | 1 | 256 |
| HKG1310 |
Oct 2013
|
1442.10 | 1442.10 | 1436.80 | 1441.70 | 1437.60 | 8 | 54 |
| HKG1312 |
Dec 2013
|
1443.30 | 1443.30 | 1438.60 | 1442.90 | 1438.50 | 0 | 26 |
| HKG1402 |
Feb 2014
|
- | - | - | - | 1439.60 | 0 | 0 |
| HKG1404 |
Apr 2014
|
- | - | - | - | 1440.70 | 0 | 0 |
Total
|
193 | 894 | ||||||
| Contract | Contract month | Open | High | Low | Last | Settlement | Open interest | Volume |
|---|---|---|---|---|---|---|---|---|
| HKS1305 |
May 2013
|
- | - | - | - | 22.72 | 0 | 0 |
| HKS1306 |
Jun 2013
|
- | - | - | - | 22.73 | 0 | 0 |
| HKS1307 |
Jul 2013
|
22.58 | 22.58 | 22.58 | 22.58 | 22.74 | 10 | 72 |
| HKS1309 |
Sep 2013
|
22.62 | 22.62 | 22.62 | 22.62 | 22.78 | 0 | 72 |
| HKS1312 |
Dec 2013
|
- | - | - | - | 22.85 | 0 | 0 |
| HKS1401 |
Jan 2014
|
- | - | - | - | 22.87 | 0 | 0 |
| HKS1403 |
Mar 2014
|
- | - | - | - | 22.91 | 0 | 0 |
Total
|
10 | 144 | ||||||
| Contract | Contract month | Open | High | Low | Last | Settlement | Open interest | Volume |
|---|---|---|---|---|---|---|---|---|
| HKS1305 |
May 2013
|
- | - | - | - | 22.56 | 0 | 0 |
| HKS1306 |
Jun 2013
|
- | - | - | - | 22.57 | 0 | 0 |
| HKS1307 |
Jul 2013
|
23.48 | 23.48 | 23.48 | 23.48 | 22.58 | 10 | 112 |
| HKS1309 |
Sep 2013
|
23.52 | 23.52 | 23.52 | 23.52 | 22.62 | 0 | 112 |
| HKS1312 |
Dec 2013
|
- | - | - | - | 22.69 | 0 | 0 |
| HKS1401 |
Jan 2014
|
- | - | - | - | 22.71 | 0 | 0 |
| HKS1403 |
Mar 2014
|
- | - | - | - | 22.75 | 0 | 0 |
Total
|
10 | 224 | ||||||
| Contract | Contract month | Open | High | Low | Last | Settlement | Open interest | Volume |
|---|---|---|---|---|---|---|---|---|
| HKS1305 |
May 2013
|
23.66 | 23.66 | 23.66 | 23.66 | 23.45 | 0 | 2 |
| HKS1306 |
Jun 2013
|
- | - | - | - | 23.46 | 0 | 0 |
| HKS1307 |
Jul 2013
|
23.66 | 23.66 | 23.66 | 23.66 | 23.48 | 10 | 106 |
| HKS1309 |
Sep 2013
|
23.70 | 23.70 | 23.70 | 23.70 | 23.52 | 0 | 104 |
| HKS1312 |
Dec 2013
|
- | - | - | - | 23.59 | 0 | 0 |
| HKS1401 |
Jan 2014
|
- | - | - | - | 23.61 | 0 | 0 |
| HKS1403 |
Mar 2014
|
- | - | - | - | 23.65 | 0 | 0 |
Total
|
10 | 212 | ||||||
| Contract | Contract month | Open | High | Low | Last | Settlement | Open interest | Volume |
|---|---|---|---|---|---|---|---|---|
| HKS1305 |
May 2013
|
- | - | - | - | 23.66 | 2 | 0 |
| HKS1306 |
Jun 2013
|
- | - | - | - | 23.67 | 0 | 0 |
| HKS1307 |
Jul 2013
|
23.61 | 23.61 | 23.61 | 23.61 | 23.69 | 10 | 98 |
| HKS1309 |
Sep 2013
|
23.65 | 23.65 | 23.65 | 23.65 | 23.73 | 0 | 98 |
| HKS1312 |
Dec 2013
|
- | - | - | - | 23.80 | 0 | 0 |
| HKS1401 |
Jan 2014
|
- | - | - | - | 23.82 | 0 | 0 |
| HKS1403 |
Mar 2014
|
- | - | - | - | 23.86 | 0 | 0 |
Total
|
12 | 196 | ||||||