Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1401 | 51360 | 51300 | 51480 | 51090 | 51440 | 51390 | 80 | 30 | 16004 | 46284 | -3628 | |
1402 | 51330 | 51350 | 51450 | 51210 | 51410 | 51360 | 80 | 30 | 31558 | 161558 | -5772 | ||
1403 | 51320 | 51380 | 51470 | 51200 | 51430 | 51350 | 110 | 30 | 181938 | 217174 | 2910 | ||
1404 | 51350 | 51350 | 51490 | 51220 | 51440 | 51380 | 90 | 30 | 26460 | 80412 | 3810 | ||
1405 | 51320 | 51320 | 51480 | 51200 | 51450 | 51370 | 130 | 50 | 5090 | 26528 | 666 | ||
1406 | 51340 | 51420 | 51650 | 51200 | 51460 | 51340 | 120 | 0 | 900 | 6740 | -108 | ||
1407 | 51330 | 51390 | 51490 | 51200 | 51430 | 51390 | 100 | 60 | 66 | 1490 | -2 | ||
1408 | 51370 | 51320 | 51500 | 51320 | 51500 | 51460 | 130 | 90 | 106 | 1478 | 30 | ||
1409 | 51330 | 51280 | 51520 | 51280 | 51500 | 51460 | 170 | 130 | 308 | 1058 | 166 | ||
1410 | 51350 | 51470 | 51520 | 51430 | 51510 | 51480 | 160 | 130 | 42 | 1198 | 0 | ||
1411 | 51410 | 51460 | 51530 | 51460 | 51510 | 51510 | 100 | 100 | 250 | 618 | 52 | ||
1412 | 51340 | 51330 | 51530 | 51330 | 51530 | 51490 | 190 | 150 | 220 | 340 | 202 | ||
Total | 262942 | 544878 | -1674 | ||||||||||
Aluminium
|
1401 | 14080 | 14000 | 14050 | 13985 | 14025 | 14015 | -55 | -65 | 3716 | 25420 | -1826 | |
1402 | 14025 | 13830 | 14025 | 13830 | 13965 | 13960 | -60 | -65 | 7004 | 41276 | -2130 | ||
1403 | 14000 | 13950 | 13960 | 13905 | 13930 | 13925 | -70 | -75 | 11684 | 52378 | 2538 | ||
1404 | 13965 | 13920 | 13945 | 13895 | 13920 | 13915 | -45 | -50 | 6906 | 46464 | 1976 | ||
1405 | 13950 | 13925 | 13945 | 13900 | 13920 | 13915 | -30 | -35 | 3982 | 24836 | 2470 | ||
1406 | 13955 | 13985 | 13985 | 13900 | 13930 | 13915 | -25 | -40 | 1668 | 11928 | 984 | ||
1407 | 13960 | 13925 | 13940 | 13900 | 13900 | 13925 | -60 | -35 | 208 | 2504 | 62 | ||
1408 | 13960 | 13925 | 13950 | 13925 | 13950 | 13945 | -10 | -15 | 276 | 1116 | 150 | ||
1409 | 13960 | 13960 | 13960 | 0 | 0 | 532 | 0 | ||||||
1410 | 13970 | 13960 | 13960 | -10 | -10 | 506 | 0 | ||||||
1411 | 14010 | 13970 | 13970 | 13970 | 13970 | 13970 | -40 | -40 | 2 | 66 | 0 | ||
1412 | 14015 | 14015 | 14015 | 0 | 0 | 4 | 0 | ||||||
Total | 35446 | 207030 | 4224 | ||||||||||
Zinc
|
1401 | 15160 | 15165 | 15215 | 15125 | 15200 | 15165 | 40 | 5 | 728 | 7892 | -98 | |
1402 | 15195 | 15220 | 15250 | 15145 | 15235 | 15190 | 40 | -5 | 12610 | 38634 | -2860 | ||
1403 | 15225 | 15225 | 15280 | 15160 | 15260 | 15220 | 35 | -5 | 103022 | 113740 | 11346 | ||
1404 | 15225 | 15250 | 15285 | 15175 | 15270 | 15235 | 45 | 10 | 16884 | 42152 | 6018 | ||
1405 | 15220 | 15245 | 15290 | 15180 | 15280 | 15230 | 60 | 10 | 9428 | 17384 | 3902 | ||
1406 | 15265 | 15230 | 15285 | 15190 | 15285 | 15235 | 20 | -30 | 18 | 388 | -2 | ||
1407 | 15270 | 15275 | 15280 | 15240 | 15280 | 15265 | 10 | -5 | 72 | 76 | -2 | ||
1408 | 15200 | 15240 | 15275 | 15240 | 15275 | 15255 | 75 | 55 | 32 | 68 | 28 | ||
1409 | 15290 | 15285 | 15285 | 15285 | 15285 | 15285 | -5 | -5 | 6 | 36 | 6 | ||
1410 | 15300 | 15290 | 15295 | 15280 | 15280 | 15285 | -20 | -15 | 6 | 60 | -2 | ||
1411 | 15335 | 15285 | 15295 | 15285 | 15295 | 15290 | -40 | -45 | 4 | 14 | 0 | ||
1412 | 15310 | 15260 | 15380 | 15260 | 15310 | 15335 | 0 | 25 | 18 | 10 | 2 | ||
Total | 142828 | 220454 | 18338 | ||||||||||
Gold
|
1401 | 237.20 | 234.50 | 237.70 | 234.50 | 237.00 | 236.85 | -0.20 | -0.35 | 216 | 984 | 8 | |
1402 | 237.75 | 235.25 | 236.80 | 235.25 | 236.60 | 235.95 | -1.15 | -1.80 | 8 | 82 | -2 | ||
1403 | 237.10 | 238.55 | 238.55 | 237.50 | 237.50 | 238.00 | 0.40 | 0.90 | 16 | 144 | -4 | ||
1404 | 238.40 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0.10 | 0.10 | 4 | 50 | 4 | ||
1405 | 239.35 | 239.25 | 239.25 | 237.95 | 238.85 | 238.60 | -0.50 | -0.75 | 60 | 112 | 0 | ||
1406 | 239.40 | 239.55 | 240.35 | 238.65 | 239.00 | 239.50 | -0.40 | 0.10 | 157188 | 179002 | -2108 | ||
1407 | 239.40 | 240.20 | 240.20 | 239.45 | 239.50 | 239.80 | 0.10 | 0.40 | 14 | 94 | -8 | ||
1408 | 240.65 | 240.65 | 240.65 | 0.00 | 0.00 | 124 | 0 | ||||||
1410 | 240.30 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | -0.05 | -0.05 | 2 | 22 | 0 | ||
1412 | 240.35 | 241.40 | 241.60 | 240.25 | 240.60 | 240.70 | 0.25 | 0.35 | 70 | 314 | -10 | ||
Total | 157578 | 180928 | -2120 |