Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1311 | 51690 | 51800 | 52010 | 51670 | 51680 | 51750 | -10 | 60 | 10330 | 24400 | -2760 | |
1312 | 51670 | 51710 | 52010 | 51640 | 51720 | 51760 | 50 | 90 | 14598 | 73920 | 528 | ||
1401 | 51540 | 51700 | 51980 | 51530 | 51650 | 51690 | 110 | 150 | 156178 | 259258 | -2672 | ||
1402 | 51490 | 51590 | 51890 | 51470 | 51570 | 51620 | 80 | 130 | 65250 | 124022 | 2202 | ||
1403 | 51500 | 51600 | 51870 | 51500 | 51580 | 51630 | 80 | 130 | 6674 | 35614 | -72 | ||
1404 | 51520 | 51600 | 51870 | 51510 | 51650 | 51650 | 130 | 130 | 1222 | 17096 | 218 | ||
1405 | 51500 | 51580 | 51850 | 51530 | 51620 | 51660 | 120 | 160 | 934 | 8682 | 62 | ||
1406 | 51550 | 51680 | 51760 | 51670 | 51700 | 51710 | 150 | 160 | 144 | 2778 | -32 | ||
1407 | 51570 | 51850 | 51850 | 51620 | 51620 | 51710 | 50 | 140 | 52 | 1062 | 12 | ||
1408 | 51610 | 51810 | 51820 | 51620 | 51730 | 51730 | 120 | 120 | 38 | 1378 | 4 | ||
1409 | 51660 | 51900 | 51900 | 51730 | 51790 | 51790 | 130 | 130 | 18 | 730 | -2 | ||
1410 | 51710 | 51980 | 51980 | 51760 | 51760 | 51830 | 50 | 120 | 18 | 762 | 2 | ||
Total | | | | | | | | | 255456 | 549702 | -2510 | ||
Aluminium
|
1311 | 14395 | 14390 | 14400 | 14390 | 14400 | 14390 | 5 | -5 | 2900 | 8810 | -2130 | |
1312 | 14335 | 14335 | 14335 | 14320 | 14330 | 14325 | -5 | -10 | 1264 | 39236 | 380 | ||
1401 | 14300 | 14325 | 14325 | 14290 | 14305 | 14295 | 5 | -5 | 3424 | 43134 | 528 | ||
1402 | 14285 | 14260 | 14300 | 14260 | 14295 | 14280 | 10 | -5 | 2260 | 35294 | 1238 | ||
1403 | 14285 | 14285 | 14300 | 14280 | 14300 | 14285 | 15 | 0 | 1226 | 20086 | 834 | ||
1404 | 14285 | 14380 | 14380 | 14285 | 14305 | 14290 | 20 | 5 | 618 | 8022 | 506 | ||
1405 | 14290 | 14230 | 14305 | 14230 | 14305 | 14285 | 15 | -5 | 98 | 6978 | -26 | ||
1406 | 14315 | | | | 14310 | 14310 | -5 | -5 | | 476 | 0 | ||
1407 | 14330 | | | | 14325 | 14325 | -5 | -5 | | 154 | 0 | ||
1408 | 14335 | | | | 14330 | 14330 | -5 | -5 | | 58 | 0 | ||
1409 | 14425 | | | | 14420 | 14420 | -5 | -5 | | 46 | 0 | ||
1410 | 14390 | | | | 14390 | 14390 | 0 | 0 | | | 0 | ||
Total | | | | | | | | | 11790 | 162294 | 1330 | ||
Zinc
|
1311 | 14940 | 14930 | 14940 | 14930 | 14930 | 14930 | -10 | -10 | 1210 | 3240 | -860 | |
1312 | 14935 | 14965 | 14980 | 14915 | 14915 | 14925 | -20 | -10 | 1092 | 24464 | -548 | ||
1401 | 14940 | 14975 | 14985 | 14910 | 14920 | 14935 | -20 | -5 | 20442 | 106330 | -602 | ||
1402 | 14945 | 14980 | 14985 | 14915 | 14925 | 14935 | -20 | -10 | 15014 | 69286 | 3924 | ||
1403 | 14965 | 14995 | 15005 | 14935 | 14950 | 14950 | -15 | -15 | 2118 | 12366 | 1466 | ||
1404 | 14985 | 14980 | 14980 | 14960 | 14960 | 14960 | -25 | -25 | 80 | 644 | 18 | ||
1405 | 14995 | 15015 | 15015 | 14980 | 14995 | 14990 | 0 | -5 | 56 | 456 | 36 | ||
1406 | 15030 | 15080 | 15080 | 15010 | 15010 | 15045 | -20 | 15 | 4 | 46 | 0 | ||
1407 | 15095 | | | | 15110 | 15110 | 15 | 15 | | 10 | 0 | ||
1408 | 15090 | | | | 15090 | 15090 | 0 | 0 | | 16 | 0 | ||
1409 | 15210 | | | | 15225 | 15225 | 15 | 15 | | | 0 | ||
1410 | 15120 | | | | 15135 | 15135 | 15 | 15 | | 22 | 0 | ||
Total | | | | | | | | | 40016 | 216880 | 3434 | ||
Gold
|
1311 | 257.50 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | -3.75 | -3.75 | 6 | 162 | -6 | |
1312 | 258.95 | 259.10 | 259.70 | 254.25 | 254.70 | 255.80 | -4.25 | -3.15 | 189744 | 60570 | 1748 | ||
1401 | 260.25 | 260.10 | 260.25 | 255.00 | 255.25 | 256.25 | -5.00 | -4.00 | 836 | 708 | 138 | ||
1402 | 258.95 | 255.95 | 255.95 | 255.30 | 255.30 | 255.60 | -3.65 | -3.35 | 4 | 14 | 0 | ||
1403 | 259.40 | 258.55 | 258.55 | 255.65 | 255.95 | 257.45 | -3.45 | -1.95 | 10 | 50 | -6 | ||
1404 | 259.65 | 255.85 | 255.85 | 255.85 | 255.85 | 255.85 | -3.80 | -3.80 | 6 | 20 | 6 | ||
1405 | 262.05 | 256.40 | 258.40 | 255.00 | 255.75 | 256.45 | -6.30 | -5.60 | 18 | 36 | 8 | ||
1406 | 260.45 | 260.20 | 261.00 | 255.60 | 256.20 | 256.75 | -4.25 | -3.70 | 52068 | 94442 | 5626 | ||
1407 | 261.45 | 260.55 | 260.55 | 256.40 | 256.40 | 257.90 | -5.05 | -3.55 | 12 | 24 | -4 | ||
1408 | 260.05 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | -2.70 | -2.70 | 8 | 22 | 0 | ||
1410 | 260.30 | 261.00 | 261.00 | 257.00 | 257.00 | 259.00 | -3.30 | -1.30 | 4 | 8 | 0 | ||
Total | | | | | | | | | 242716 | 156056 | 7510 |