|
Product
|
Swap
|
Prior
settlement
|
Opening
price
|
High
|
Low
|
Closing
price
|
Settlement
|
Up/down
1
|
Up/down
2
|
Transaction
(unit: 10 tons)
|
Open
interest/change (unit: 10 tons )
|
|
Aluminum
|
1102
|
16805
|
16830
|
16830
|
16765
|
16765
|
16795
|
-40
|
-10
|
2460
|
11620
|
-600
|
|
|
1103
|
16960
|
16950
|
16980
|
16890
|
16890
|
16945
|
-70
|
-15
|
3578
|
38940
|
-1172
|
|
1104
|
17110
|
17115
|
17140
|
17045
|
17050
|
17100
|
-60
|
-10
|
6428
|
72960
|
-1706
|
|
1105
|
17260
|
17285
|
17295
|
17180
|
17190
|
17245
|
-70
|
-15
|
27514
|
72086
|
2846
|
|
1106
|
17335
|
17360
|
17370
|
17280
|
17280
|
17325
|
-55
|
-10
|
2564
|
23922
|
726
|
|
1107
|
17350
|
17375
|
17425
|
17330
|
17330
|
17395
|
-20
|
45
|
3620
|
20918
|
1122
|
|
1108
|
17405
|
17475
|
17475
|
17380
|
17380
|
17440
|
-25
|
35
|
1012
|
11854
|
520
|
|
1109
|
17470
|
17700
|
17700
|
17450
|
17465
|
17480
|
-5
|
10
|
888
|
2938
|
486
|
|
1110
|
17580
|
17645
|
17645
|
17500
|
17500
|
17510
|
-80
|
-70
|
680
|
750
|
474
|
|
1111
|
17800
|
17680
|
17750
|
17570
|
17570
|
17665
|
-230
|
-135
|
82
|
474
|
48
|
|
1112
|
17810
|
17665
|
17665
|
17665
|
17665
|
17665
|
-145
|
-145
|
14
|
102
|
8
|
|
1201
|
17805
|
18060
|
18060
|
18060
|
18060
|
18060
|
255
|
255
|
4
|
16
|
4
|
|
Subtotal
|
|
|
|
|
|
|
|
|
48844
|
256580
|
2756
|
|
|
|
Gold
|
1102
|
294
|
|
|
|
294
|
294
|
0
|
0
|
|
156
|
0
|
|
|
1103
|
289.66
|
289.99
|
290
|
289.99
|
290
|
289.99
|
0.34
|
0.33
|
12
|
38
|
0
|
|
1104
|
291.25
|
290.9
|
290.9
|
290.9
|
290.9
|
290.9
|
-0.35
|
-0.35
|
20
|
50
|
-14
|
|
1105
|
291.4
|
292.55
|
296.68
|
292.55
|
296.68
|
293.63
|
5.28
|
2.23
|
40
|
132
|
10
|
|
1106
|
292.48
|
293.78
|
294.48
|
293.32
|
293.59
|
293.9
|
1.11
|
1.42
|
9080
|
53818
|
52
|
|
1107
|
292.96
|
294.5
|
294.5
|
293.6
|
293.6
|
294.05
|
0.64
|
1.09
|
4
|
54
|
0
|
|
1108
|
294.23
|
|
|
|
295.32
|
295.32
|
1.09
|
1.09
|
|
4
|
0
|
|
1109
|
296.41
|
294.3
|
296.8
|
294.3
|
296.6
|
295.22
|
0.19
|
-1.19
|
26
|
34
|
-6
|
|
1110
|
295.99
|
295.98
|
295.98
|
295.6
|
295.6
|
295.79
|
-0.39
|
-0.2
|
4
|
44
|
-4
|
|
1111
|
293.64
|
296.8
|
296.8
|
296.8
|
296.8
|
296.8
|
3.16
|
3.16
|
2
|
8
|
-2
|
|
1112
|
294.46
|
296.1
|
296.17
|
294.99
|
294.99
|
295.89
|
0.53
|
1.43
|
36
|
816
|
22
|
|
1201
|
292.51
|
|
|
|
294.5
|
294.5
|
1.99
|
1.99
|
|
10
|
0
|
|
Subtotal
|
|
|
|
|
|
|
|
|
9224
|
55164
|
58
|
|
|
|
|
|
|
|
|
Copper
|
1102
|
74200
|
75390
|
75400
|
74600
|
74700
|
74830
|
500
|
630
|
4490
|
9190
|
-900
|
|
|
1103
|
74950
|
75680
|
75800
|
75150
|
75180
|
75570
|
230
|
620
|
8148
|
39498
|
62
|
|
1104
|
75430
|
75980
|
76290
|
75520
|
75520
|
76000
|
90
|
570
|
11038
|
74872
|
-2598
|
|
1105
|
76000
|
76700
|
76950
|
76060
|
76100
|
76600
|
100
|
600
|
128904
|
197908
|
2058
|
|
1106
|
76300
|
76710
|
77250
|
76450
|
76450
|
76930
|
150
|
630
|
5934
|
25388
|
2170
|
|
1107
|
76410
|
77200
|
77280
|
76590
|
76670
|
77080
|
260
|
670
|
1134
|
2882
|
760
|
|
1108
|
76510
|
77000
|
77400
|
76850
|
76850
|
77160
|
340
|
650
|
110
|
1724
|
38
|
|
1109
|
76530
|
77160
|
77450
|
76880
|
76880
|
77170
|
350
|
640
|
54
|
1076
|
20
|
|
1110
|
76410
|
77100
|
77310
|
76950
|
76950
|
77160
|
540
|
750
|
36
|
338
|
32
|
|
1111
|
76460
|
77350
|
77440
|
77000
|
77000
|
77200
|
540
|
740
|
34
|
402
|
22
|
|
1112
|
76420
|
76810
|
77470
|
76700
|
76700
|
77270
|
280
|
850
|
118
|
518
|
42
|
|
1201
|
76440
|
77240
|
77340
|
76800
|
76800
|
77170
|
360
|
730
|
18
|
660
|
4
|
|
Subtotal
|
|
|
|
|
|
|
|
|
160018
|
354456
|
1710
|
|
|
|
Zinc
|
1102
|
19010
|
19100
|
19200
|
19035
|
19080
|
19150
|
70
|
140
|
2080
|
10720
|
440
|
|
|
1103
|
19210
|
19315
|
19450
|
19175
|
19220
|
19365
|
10
|
155
|
4348
|
18666
|
-1634
|
|
1104
|
19380
|
19540
|
19650
|
19370
|
19420
|
19545
|
40
|
165
|
45010
|
82606
|
-12590
|
|
1105
|
19575
|
19750
|
19855
|
19570
|
19620
|
19735
|
45
|
160
|
434114
|
223310
|
2516
|
|
1106
|
19755
|
19900
|
20020
|
19745
|
19795
|
19895
|
40
|
140
|
6542
|
9254
|
836
|
|
1107
|
19880
|
20480
|
20480
|
19925
|
19925
|
20080
|
45
|
200
|
212
|
3012
|
26
|
|
1108
|
19980
|
20170
|
20200
|
20045
|
20080
|
20130
|
100
|
150
|
54
|
2984
|
2
|
|
1109
|
20030
|
20055
|
20300
|
20000
|
20105
|
20185
|
75
|
155
|
164
|
1950
|
4
|
|
1110
|
20155
|
20310
|
20380
|
20200
|
20210
|
20290
|
55
|
135
|
96
|
1782
|
-4
|
|
1111
|
20310
|
20605
|
20605
|
20405
|
20405
|
20500
|
95
|
190
|
6
|
128
|
2
|
|
1112
|
20445
|
|
|
|
20445
|
20445
|
0
|
0
|
|
48
|
0
|
|
1201
|
20440
|
|
|
|
20440
|
20440
|
0
|
0
|
|
214
|
0
|
|
Subtotal
|
|
|
|
|
|
|
|
|
492626
|
354674
|
-10402
|
Note:
priced in CNY/tonne for copper, aluminum and zinc, CNY/kg for gold.
Up/down
1= Closing price-latest settlement
Up/down
2= Settlement-latest settlement
Quantity:
5 tonnes per lot for copper, aluminum and zinc,
1kg
per lot for gold.
|
(Compiled by Steelhome.cn) |
