Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1312 | 50810 | 50710 | 50840 | 50560 | 50600 | 50720 | -210 | -90 | 17186 | 37588 | -4608 | |
1401 | 50760 | 50600 | 50820 | 50470 | 50560 | 50660 | -200 | -100 | 47108 | 115630 | -10268 | ||
1402 | 50610 | 50470 | 50690 | 50320 | 50420 | 50490 | -190 | -120 | 252664 | 282736 | 9088 | ||
1403 | 50550 | 50400 | 50620 | 50270 | 50340 | 50420 | -210 | -130 | 50230 | 99008 | 6492 | ||
1404 | 50530 | 50360 | 50610 | 50280 | 50350 | 50430 | -180 | -100 | 5446 | 32512 | 2058 | ||
1405 | 50560 | 50440 | 50600 | 50290 | 50380 | 50450 | -180 | -110 | 2790 | 14302 | 482 | ||
1406 | 50550 | 50340 | 50610 | 50320 | 50380 | 50460 | -170 | -90 | 742 | 4482 | 38 | ||
1407 | 50600 | 50450 | 50660 | 50380 | 50390 | 50510 | -210 | -90 | 168 | 1230 | 6 | ||
1408 | 50630 | 50550 | 50690 | 50360 | 50400 | 50490 | -230 | -140 | 96 | 1444 | -22 | ||
1409 | 50670 | 50600 | 50770 | 50440 | 50450 | 50560 | -220 | -110 | 88 | 788 | -18 | ||
1410 | 50710 | 50650 | 50660 | 50440 | 50450 | 50580 | -260 | -130 | 24 | 1112 | 4 | ||
1411 | 50720 | 50640 | 50690 | 50420 | 50490 | 50490 | -230 | -230 | 40 | 232 | 24 | ||
Total | | | | | | | | | 376582 | 591064 | 3276 | ||
Aluminium
|
1312 | 14250 | 14190 | 14215 | 14180 | 14180 | 14200 | -70 | -50 | 6078 | 23056 | -4790 | |
1401 | 14145 | 14105 | 14115 | 14055 | 14055 | 14095 | -90 | -50 | 5630 | 46896 | 474 | ||
1402 | 14085 | 14030 | 14050 | 13975 | 13985 | 14025 | -100 | -60 | 13650 | 59526 | 7944 | ||
1403 | 14065 | 14005 | 14020 | 13955 | 13970 | 14000 | -95 | -65 | 8584 | 46220 | 5092 | ||
1404 | 14060 | 14000 | 14015 | 13960 | 13970 | 13995 | -90 | -65 | 6166 | 19332 | 4618 | ||
1405 | 14075 | 14020 | 14025 | 13980 | 13985 | 14005 | -90 | -70 | 3594 | 13024 | 2304 | ||
1406 | 14080 | 14010 | 14020 | 13995 | 13995 | 14005 | -85 | -75 | 1282 | 2536 | 848 | ||
1407 | 14100 | 14025 | 14025 | 14015 | 14015 | 14015 | -85 | -85 | 12 | 324 | 2 | ||
1408 | 14150 | 14060 | 14100 | 14055 | 14055 | 14065 | -95 | -85 | 126 | 218 | 78 | ||
1409 | 14180 | 14110 | 14110 | 14090 | 14090 | 14100 | -90 | -80 | 38 | 146 | 38 | ||
1410 | 14185 | 14120 | 14120 | 14110 | 14110 | 14115 | -75 | -70 | 36 | 98 | 36 | ||
1411 | 14240 | | | | 14240 | 14240 | 0 | 0 | | | 0 | ||
Total | | | | | | | | | 45196 | 211376 | 16644 | ||
Zinc
|
1312 | 14850 | 14800 | 14835 | 14800 | 14835 | 14815 | -15 | -35 | 3308 | 9910 | -694 | |
1401 | 14815 | 14765 | 14795 | 14755 | 14770 | 14770 | -45 | -45 | 7618 | 61942 | -2162 | ||
1402 | 14805 | 14750 | 14780 | 14725 | 14760 | 14755 | -45 | -50 | 32644 | 126296 | 7418 | ||
1403 | 14805 | 14760 | 14780 | 14735 | 14775 | 14755 | -30 | -50 | 15218 | 53602 | 8910 | ||
1404 | 14810 | 14775 | 14780 | 14750 | 14750 | 14765 | -60 | -45 | 1656 | 4556 | 1146 | ||
1405 | 14835 | 14755 | 14790 | 14755 | 14770 | 14775 | -65 | -60 | 104 | 658 | 76 | ||
1406 | 14855 | 14810 | 14810 | 14810 | 14810 | 14810 | -45 | -45 | 6 | 126 | 0 | ||
1407 | 14895 | 14810 | 14810 | 14810 | 14810 | 14810 | -85 | -85 | 2 | 10 | 0 | ||
1408 | 14910 | 14830 | 14830 | 14810 | 14810 | 14820 | -100 | -90 | 4 | 22 | 0 | ||
1409 | 14935 | 14825 | 14945 | 14790 | 14820 | 14810 | -115 | -125 | 30 | 28 | 24 | ||
1410 | 15065 | 14885 | 14885 | 14885 | 14885 | 14885 | -180 | -180 | 4 | 18 | 4 | ||
1411 | 15200 | | | | 15015 | 15015 | -185 | -185 | | | 0 | ||
Total | | | | | | | | | 60594 | 257168 | 14722 | ||
Gold
|
1312 | 247.65 | 247.90 | 248.50 | 245.10 | 245.55 | 247.05 | -2.10 | -0.60 | 23264 | 20556 | -5290 | |
1401 | 248.15 | 248.50 | 249.05 | 245.40 | 246.40 | 247.30 | -1.75 | -0.85 | 558 | 1008 | 76 | ||
1402 | 248.85 | 249.90 | 249.90 | 247.20 | 247.50 | 247.55 | -1.35 | -1.30 | 30 | 52 | 6 | ||
1403 | 248.85 | 249.55 | 249.65 | 247.15 | 247.15 | 247.80 | -1.70 | -1.05 | 34 | 78 | 10 | ||
1404 | 249.00 | | | | 247.95 | 247.95 | -1.05 | -1.05 | | 16 | 0 | ||
1405 | 248.70 | 249.90 | 250.30 | 246.70 | 247.80 | 248.40 | -0.90 | -0.30 | 114 | 108 | 10 | ||
1406 | 248.60 | 249.45 | 250.40 | 247.00 | 247.70 | 248.70 | -0.90 | 0.10 | 197074 | 146774 | 7884 | ||
1407 | 248.65 | | | | 248.75 | 248.75 | 0.10 | 0.10 | | 30 | 0 | ||
1408 | 249.60 | 249.95 | 249.95 | 248.35 | 249.15 | 249.00 | -0.45 | -0.60 | 12 | 116 | 2 | ||
1410 | 249.60 | | | | 249.60 | 249.60 | 0.00 | 0.00 | | 16 | 0 | ||
Total | | | | | | | | | 221086 | 168754 | 2698 |