ProducTotal
|
Delivery
Month |
Last
Settlement /**/ Price |
Open
|
High
|
Low
|
Close
Price |
Last |
Change1
|
Change2
|
Volume
|
Open Interest
/ Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Aluminum | 1210 | 15490 | 15480 | 15480 | 15430 | 15430 | 15460 | -60 | -30 | 3600 | 24660 | -1150 | |
1211 | 15600 | 15530 | 15615 | 15525 | 15530 | 15560 | -70 | -40 | 5250 | 50986 | 530 | ||
1212 | 15655 | 15685 | 15695 | 15605 | 15605 | 15640 | -50 | -15 | 6928 | 65038 | -570 | ||
1301 | 15695 | 15685 | 15725 | 15660 | 15665 | 15695 | -30 | 0 | 8806 | 45732 | 1934 | ||
1302 | 15700 | 15735 | 15740 | 15695 | 15695 | 15720 | -5 | 20 | 2618 | 8224 | 978 | ||
1303 | 15710 | 15715 | 15750 | 15700 | 15700 | 15725 | -10 | 15 | 2822 | 13622 | 1866 | ||
1304 | 15720 | 15750 | 15750 | 15720 | 15720 | 15730 | 0 | 10 | 482 | 628 | 394 | ||
1305 | 15720 | 15740 | 15785 | 15735 | 15735 | 15740 | 15 | 20 | 130 | 162 | 18 | ||
1306 | 15740 | 15740 | 15740 | 0 | 0 | 58 | 0 | ||||||
1307 | 15770 | 15765 | 15790 | 15765 | 15785 | 15775 | 15 | 5 | 50 | 158 | 42 | ||
1308 | 15805 | 15800 | 15815 | 15800 | 15800 | 15800 | -5 | -5 | 68 | 116 | 64 | ||
1309 | 15780 | 15845 | 15845 | 15845 | 15845 | 15845 | 65 | 65 | 20 | 72 | 20 | ||
Total | 30774 | 209456 | 4126 | ||||||||||
Gold | 1210 | 355.69 | 356.08 | 355.69 | 0.39 | 0.00 | 36 | 0 | |||||
1211 | 357.31 | 360.00 | 360.67 | 360.00 | 360.30 | 360.43 | 2.99 | 3.12 | 30 | 80 | 12 | ||
1212 | 361.60 | 362.83 | 363.25 | 361.77 | 361.80 | 362.55 | 0.20 | 0.95 | 31770 | 84684 | 1466 | ||
1301 | 361.78 | 364.00 | 364.00 | 362.20 | 362.28 | 363.33 | 0.50 | 1.55 | 330 | 444 | 40 | ||
1302 | 361.45 | 363.62 | 363.62 | 362.84 | 362.84 | 363.23 | 1.39 | 1.78 | 4 | 22 | 4 | ||
1303 | 361.65 | 363.43 | 363.43 | 1.78 | 1.78 | 18 | 0 | ||||||
1304 | 363.06 | 364.84 | 364.84 | 1.78 | 1.78 | 14 | 0 | ||||||
1305 | 364.03 | 365.42 | 365.42 | 364.50 | 364.50 | 365.04 | 0.47 | 1.01 | 10 | 24 | -2 | ||
1306 | 363.72 | 364.31 | 365.60 | 364.20 | 364.21 | 364.97 | 0.49 | 1.25 | 6562 | 29992 | 3630 | ||
1307 | 366.85 | 368.11 | 368.11 | 1.26 | 1.26 | 16 | 0 | ||||||
1308 | 358.74 | 359.97 | 359.97 | 1.23 | 1.23 | 10 | 0 | ||||||
1309 | 363.38 | 364.63 | 364.63 | 1.25 | 1.25 | 4 | 0 | ||||||
Total | 38706 | 115344 | 5150 | ||||||||||
Copper | 1210 | 59200 | 59380 | 59560 | 59260 | 59400 | 59420 | 200 | 220 | 8630 | 24070 | -3690 | |
1211 | 59070 | 59180 | 59530 | 59160 | 59320 | 59340 | 250 | 270 | 8326 | 43646 | 1320 | ||
1212 | 59070 | 59120 | 59510 | 59060 | 59280 | 59300 | 210 | 230 | 28806 | 93430 | -1970 | ||
1301 | 59020 | 59050 | 59520 | 59030 | 59230 | 59290 | 210 | 270 | 298560 | 178978 | 23306 | ||
1302 | 59010 | 59000 | 59490 | 59000 | 59230 | 59270 | 220 | 260 | 24792 | 42638 | 3814 | ||
1303 | 59070 | 58930 | 59520 | 58930 | 59260 | 59340 | 190 | 270 | 1458 | 11642 | 592 | ||
1304 | 59050 | 59150 | 59490 | 59080 | 59260 | 59280 | 210 | 230 | 254 | 3108 | 76 | ||
1305 | 59020 | 59200 | 59530 | 59070 | 59270 | 59320 | 250 | 300 | 204 | 1758 | 56 | ||
1306 | 59150 | 59180 | 59520 | 59180 | 59300 | 59340 | 150 | 190 | 46 | 1194 | 0 | ||
1307 | 59190 | 59200 | 59600 | 59200 | 59470 | 59370 | 280 | 180 | 20 | 608 | 2 | ||
1308 | 59140 | 59450 | 59530 | 59450 | 59470 | 59480 | 330 | 340 | 8 | 274 | 0 | ||
1309 | 59270 | 59450 | 59590 | 59350 | 59400 | 59470 | 130 | 200 | 10 | 148 | 2 | ||
Total | 371114 | 401494 | 23508 | ||||||||||
Zinc | 1210 | 15275 | 15280 | 15360 | 15280 | 15340 | 15325 | 65 | 50 | 630 | 5540 | -320 | |
1211 | 15375 | 15375 | 15475 | 15330 | 15430 | 15430 | 55 | 55 | 1894 | 20932 | 334 | ||
1212 | 15455 | 15440 | 15560 | 15440 | 15500 | 15510 | 45 | 55 | 12764 | 60844 | -680 | ||
1301 | 15525 | 15545 | 15645 | 15515 | 15575 | 15580 | 50 | 55 | 92768 | 103884 | 5658 | ||
1302 | 15565 | 15595 | 15680 | 15560 | 15630 | 15625 | 65 | 60 | 6382 | 25898 | 746 | ||
1303 | 15615 | 15645 | 15740 | 15615 | 15690 | 15655 | 75 | 40 | 238 | 4624 | 70 | ||
1304 | 15610 | 15650 | 15755 | 15650 | 15725 | 15720 | 115 | 110 | 182 | 1412 | 62 | ||
1305 | 15700 | 15760 | 15790 | 15730 | 15740 | 15760 | 40 | 60 | 142 | 1452 | 6 | ||
1306 | 15680 | 15790 | 15850 | 15790 | 15850 | 15805 | 170 | 125 | 16 | 942 | 0 | ||
1307 | 15780 | 15870 | 15905 | 15850 | 15905 | 15860 | 125 | 80 | 12 | 534 | 2 | ||
1308 | 15790 | 15800 | 15800 | 10 | 10 | 84 | 0 | ||||||
1309 | 15910 | 15940 | 15945 | 15940 | 15940 | 15940 | 30 | 30 | 8 | 734 | -4 | ||
Total | 115036 | 226880 | 5874 |