Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1310 | 52330 | 52550 | 52800 | 52500 | 52650 | 52620 | 320 | 290 | 25040 | 38842 | -4470 | |
1311 | 52140 | 52440 | 52670 | 52310 | 52490 | 52460 | 350 | 320 | 18668 | 68854 | -6056 | ||
1312 | 52030 | 52290 | 52570 | 52150 | 52350 | 52330 | 320 | 300 | 169928 | 175074 | -24298 | ||
1401 | 51950 | 52200 | 52490 | 52080 | 52250 | 52250 | 300 | 300 | 107638 | 132250 | -2162 | ||
1402 | 51910 | 52180 | 52460 | 52060 | 52300 | 52240 | 390 | 330 | 9922 | 30214 | -494 | ||
1403 | 51960 | 52150 | 52450 | 52070 | 52150 | 52240 | 190 | 280 | 5342 | 13490 | 1254 | ||
1404 | 51940 | 52200 | 52530 | 52140 | 52320 | 52290 | 380 | 350 | 556 | 6542 | -8 | ||
1405 | 52050 | 52250 | 52580 | 52190 | 52380 | 52360 | 330 | 310 | 742 | 4286 | -36 | ||
1406 | 52130 | 52360 | 52640 | 52240 | 52400 | 52430 | 270 | 300 | 300 | 2700 | -6 | ||
1407 | 52110 | 52290 | 52660 | 52290 | 52420 | 52380 | 310 | 270 | 44 | 656 | -20 | ||
1408 | 52130 | 52310 | 52580 | 52300 | 52480 | 52430 | 350 | 300 | 54 | 1130 | 8 | ||
1409 | 52080 | 52420 | 52730 | 52350 | 52550 | 52470 | 470 | 390 | 108 | 300 | 14 | ||
Total | 338342 | 474338 | -36274 | ||||||||||
Aluminium
|
1310 | 14385 | 14410 | 14440 | 14350 | 14440 | 14425 | 55 | 40 | 4980 | 19128 | -3056 | |
1311 | 14285 | 14315 | 14345 | 14315 | 14330 | 14325 | 45 | 40 | 2410 | 35250 | -808 | ||
1312 | 14215 | 14265 | 14275 | 14230 | 14260 | 14255 | 45 | 40 | 6960 | 77132 | -1900 | ||
1401 | 14185 | 14210 | 14245 | 14195 | 14230 | 14220 | 45 | 35 | 7142 | 51908 | -1588 | ||
1402 | 14190 | 14210 | 14235 | 14185 | 14230 | 14215 | 40 | 25 | 2708 | 18778 | 990 | ||
1403 | 14185 | 14200 | 14235 | 14190 | 14235 | 14220 | 50 | 35 | 1094 | 10712 | 446 | ||
1404 | 14210 | 14205 | 14250 | 14205 | 14230 | 14240 | 20 | 30 | 606 | 3200 | 352 | ||
1405 | 14185 | 14235 | 14250 | 14210 | 14230 | 14235 | 45 | 50 | 238 | 940 | 158 | ||
1406 | 14225 | 14250 | 14270 | 14250 | 14270 | 14260 | 45 | 35 | 8 | 28 | -8 | ||
1407 | 14240 | 14245 | 14245 | 14245 | 14245 | 14245 | 5 | 5 | 4 | 22 | 0 | ||
1408 | 14315 | 14320 | 14320 | 5 | 5 | 30 | 0 | ||||||
1409 | 14325 | 14330 | 14330 | 5 | 5 | 2 | 0 | ||||||
Total | 26150 | 217130 | -5414 | ||||||||||
Zinc
|
1310 | 14755 | 14770 | 14780 | 14755 | 14780 | 14765 | 25 | 10 | 1594 | 3716 | -1294 | |
1311 | 14740 | 14790 | 14790 | 14735 | 14775 | 14750 | 35 | 10 | 3246 | 25724 | -2390 | ||
1312 | 14740 | 14780 | 14800 | 14735 | 14765 | 14755 | 25 | 15 | 25074 | 121878 | -9478 | ||
1401 | 14760 | 14795 | 14815 | 14755 | 14785 | 14770 | 25 | 10 | 18386 | 99560 | -2756 | ||
1402 | 14760 | 14825 | 14825 | 14770 | 14800 | 14780 | 40 | 20 | 1110 | 10078 | 96 | ||
1403 | 14775 | 14800 | 14830 | 14800 | 14830 | 14805 | 55 | 30 | 64 | 670 | -26 | ||
1404 | 14825 | 14855 | 14855 | 30 | 30 | 202 | 0 | ||||||
1405 | 14850 | 14850 | 14850 | 14850 | 14850 | 14850 | 0 | 0 | 22 | 212 | 16 | ||
1406 | 14845 | 14845 | 14845 | 0 | 0 | 38 | 0 | ||||||
1407 | 14925 | 14925 | 14925 | 0 | 0 | 4 | 0 | ||||||
1408 | 14950 | 14950 | 14950 | 0 | 0 | 4 | 0 | ||||||
1409 | 14935 | 14935 | 14935 | 0 | 0 | 0 | |||||||
Total | 49496 | 262086 | -15832 | ||||||||||
Gold
|
1310 | 263.80 | 263.80 | 265.60 | 258.40 | 258.40 | 262.70 | -5.40 | -1.10 | 12 | 6 | 0 | |
1311 | 265.00 | 265.00 | 265.25 | 263.95 | 264.05 | 264.55 | -0.95 | -0.45 | 44 | 484 | -28 | ||
1312 | 265.40 | 266.15 | 266.45 | 263.35 | 264.20 | 264.60 | -1.20 | -0.80 | 162478 | 102692 | -8434 | ||
1401 | 265.15 | 265.60 | 265.75 | 262.55 | 264.00 | 264.45 | -1.15 | -0.70 | 288 | 582 | -24 | ||
1402 | 264.55 | 266.00 | 266.00 | 264.80 | 264.80 | 265.30 | 0.25 | 0.75 | 6 | 24 | -2 | ||
1403 | 266.25 | 266.85 | 266.85 | 264.70 | 264.70 | 265.50 | -1.55 | -0.75 | 6 | 38 | 2 | ||
1404 | 266.35 | 265.20 | 265.20 | 265.10 | 265.10 | 265.15 | -1.25 | -1.20 | 4 | 30 | -4 | ||
1405 | 265.00 | 263.80 | 263.80 | -1.20 | -1.20 | 10 | 0 | ||||||
1406 | 265.95 | 266.65 | 266.95 | 263.65 | 264.40 | 264.70 | -1.55 | -1.25 | 2680 | 27730 | 1290 | ||
1407 | 265.25 | 266.25 | 266.25 | 265.15 | 265.20 | 265.60 | -0.05 | 0.35 | 22 | 4 | -10 | ||
1408 | 260.65 | 261.00 | 261.00 | 0.35 | 0.35 | 6 | 0 | ||||||
Total | 165540 | 131606 | -7210 |