Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Aluminum | 1208 | 15420 | 15425 | 15435 | 15410 | 15415 | 15425 | -5 | 5 | 790 | 13920 | -620 | |
1209 | 15405 | 15420 | 15420 | 15380 | 15390 | 15405 | -15 | 0 | 2866 | 35414 | -1490 | ||
1210 | 15400 | 15410 | 15430 | 15365 | 15370 | 15390 | -30 | -10 | 3860 | 82554 | -1478 | ||
1211 | 15360 | 15385 | 15390 | 15315 | 15330 | 15345 | -30 | -15 | 10998 | 101938 | -1014 | ||
1212 | 15340 | 15365 | 15365 | 15305 | 15320 | 15335 | -20 | -5 | 3400 | 72162 | 18 | ||
1301 | 15335 | 15365 | 15365 | 15325 | 15335 | 15350 | 0 | 15 | 2288 | 16982 | 1328 | ||
1302 | 15345 | 15350 | 15350 | 15350 | 15350 | 15350 | 5 | 5 | 14 | 780 | 2 | ||
1303 | 15345 | 15350 | 15380 | 15350 | 15370 | 15360 | 25 | 15 | 84 | 580 | 4 | ||
1304 | 15355 | 15380 | 15380 | 15375 | 15375 | 15375 | 20 | 20 | 14 | 108 | -2 | ||
1305 | 15435 | 15435 | 15435 | 0 | 0 | 184 | 0 | ||||||
1306 | 15435 | 15445 | 15445 | 15445 | 15445 | 15445 | 10 | 10 | 30 | 126 | -4 | ||
1307 | 15455 | 15455 | 15455 | 0 | 0 | 178 | 0 | ||||||
Total | 24344 | 324926 | -3256 | ||||||||||
Gold | 1208 | 326.00 | 326.00 | 326.00 | 0.00 | 0.00 | 18 | 0 | |||||
1209 | 329.79 | 329.96 | 330.17 | 329.96 | 330.17 | 330.03 | 0.38 | 0.24 | 6 | 180 | 2 | ||
1210 | 331.26 | 331.78 | 332.63 | 331.78 | 332.63 | 332.04 | 1.37 | 0.78 | 10 | 108 | -2 | ||
1211 | 331.50 | 329.38 | 332.92 | 329.38 | 332.16 | 332.36 | 0.66 | 0.86 | 28 | 72 | 0 | ||
1212 | 332.77 | 333.75 | 333.95 | 333.06 | 333.68 | 333.54 | 0.91 | 0.77 | 29604 | 121850 | -3438 | ||
1301 | 333.58 | 334.35 | 334.35 | 0.77 | 0.77 | 96 | 0 | ||||||
1302 | 333.77 | 334.54 | 334.54 | 0.77 | 0.77 | 28 | 0 | ||||||
1303 | 333.27 | 333.99 | 333.99 | 333.99 | 333.99 | 333.99 | 0.72 | 0.72 | 2 | 20 | 0 | ||
1304 | 329.84 | 330.55 | 330.55 | 0.71 | 0.71 | 12 | 0 | ||||||
1305 | 335.70 | 335.70 | 335.70 | 0.00 | 0.00 | 44 | 0 | ||||||
1306 | 333.33 | 333.80 | 334.41 | 333.70 | 334.37 | 334.10 | 1.04 | 0.77 | 166 | 1698 | 20 | ||
1307 | 329.46 | 330.22 | 330.22 | 0.76 | 0.76 | 2 | 0 | ||||||
Total | 29816 | 124128 | -3418 | ||||||||||
Copper | 1208 | 54920 | 54960 | 55180 | 54910 | 55170 | 55080 | 250 | 160 | 4520 | 22490 | -220 | |
1209 | 54740 | 54770 | 55030 | 54720 | 54980 | 54920 | 240 | 180 | 6890 | 57802 | -194 | ||
1210 | 54640 | 54760 | 54950 | 54610 | 54860 | 54820 | 220 | 180 | 8238 | 71994 | -1940 | ||
1211 | 54510 | 54500 | 54850 | 54460 | 54700 | 54680 | 190 | 170 | 217746 | 227814 | -7522 | ||
1212 | 54410 | 54430 | 54750 | 54360 | 54640 | 54580 | 230 | 170 | 82034 | 114592 | -36 | ||
1301 | 54390 | 54450 | 54750 | 54370 | 54620 | 54570 | 230 | 180 | 5912 | 17158 | 456 | ||
1302 | 54420 | 54360 | 54700 | 54360 | 54600 | 54570 | 180 | 150 | 218 | 7512 | -42 | ||
1303 | 54480 | 54480 | 54780 | 54420 | 54610 | 54600 | 130 | 120 | 80 | 3824 | 8 | ||
1304 | 54520 | 54520 | 54840 | 54520 | 54630 | 54660 | 110 | 140 | 36 | 2600 | -6 | ||
1305 | 54540 | 54620 | 54810 | 54540 | 54710 | 54660 | 170 | 120 | 92 | 2184 | -16 | ||
1306 | 54550 | 54550 | 54880 | 54550 | 54660 | 54770 | 110 | 220 | 96 | 940 | 24 | ||
1307 | 54530 | 54600 | 54860 | 54600 | 54810 | 54750 | 280 | 220 | 58 | 376 | 28 | ||
Total | 325920 | 529286 | -9460 | ||||||||||
Zinc | 1208 | 14590 | 14590 | 14620 | 14585 | 14605 | 14590 | 15 | 0 | 640 | 6480 | -360 | |
1209 | 14590 | 14600 | 14625 | 14555 | 14585 | 14600 | -5 | 10 | 2408 | 36284 | -1364 | ||
1210 | 14610 | 14640 | 14650 | 14595 | 14610 | 14620 | 0 | 10 | 2550 | 78970 | -644 | ||
1211 | 14635 | 14680 | 14680 | 14615 | 14640 | 14645 | 5 | 10 | 35548 | 165308 | -1202 | ||
1212 | 14660 | 14675 | 14695 | 14640 | 14660 | 14665 | 0 | 5 | 11990 | 78796 | 2208 | ||
1301 | 14680 | 14695 | 14720 | 14670 | 14685 | 14695 | 5 | 15 | 746 | 11038 | 88 | ||
1302 | 14720 | 14760 | 14770 | 14650 | 14725 | 14725 | 5 | 5 | 182 | 1784 | 106 | ||
1303 | 14750 | 14725 | 14755 | 14725 | 14740 | 14740 | -10 | -10 | 10 | 1666 | -2 | ||
1304 | 14700 | 14830 | 14830 | 14830 | 14830 | 14830 | 130 | 130 | 2 | 732 | 0 | ||
1305 | 14845 | 14845 | 14845 | 0 | 0 | 642 | 0 | ||||||
1306 | 14865 | 14865 | 14865 | 0 | 0 | 164 | 0 | ||||||
1307 | 14920 | 14925 | 14925 | 14925 | 14925 | 14925 | 5 | 5 | 2 | 72 | 2 | ||
Total | 54078 | 381936 | -1168 |