Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1401 | 51390 | 51510 | 52490 | 51460 | 52270 | 51970 | 880 | 580 | 20052 | 42676 | -3608 | |
1402 | 51360 | 51510 | 52540 | 51440 | 52330 | 51990 | 970 | 630 | 65568 | 143742 | -17816 | ||
1403 | 51350 | 51550 | 52640 | 51450 | 52360 | 52010 | 1010 | 660 | 292396 | 213098 | -4076 | ||
1404 | 51380 | 51560 | 52670 | 51470 | 52350 | 52080 | 970 | 700 | 63288 | 86968 | 6556 | ||
1405 | 51370 | 51500 | 52660 | 51450 | 52350 | 52070 | 980 | 700 | 15302 | 27540 | 1012 | ||
1406 | 51340 | 51250 | 52660 | 51250 | 52320 | 52080 | 980 | 740 | 3030 | 7180 | 440 | ||
1407 | 51390 | 51530 | 52660 | 51520 | 52460 | 52080 | 1070 | 690 | 340 | 1560 | 70 | ||
1408 | 51460 | 52250 | 53170 | 51970 | 52690 | 52220 | 1230 | 760 | 126 | 1478 | 0 | ||
1409 | 51460 | 51540 | 52660 | 51540 | 52550 | 52200 | 1090 | 740 | 322 | 928 | -130 | ||
1410 | 51480 | 52060 | 52720 | 51960 | 52600 | 52190 | 1120 | 710 | 180 | 1196 | -2 | ||
1411 | 51510 | 51600 | 52530 | 51600 | 52530 | 52160 | 1020 | 650 | 156 | 634 | 16 | ||
1412 | 51490 | 52040 | 52660 | 52040 | 52660 | 52290 | 1170 | 800 | 170 | 382 | 42 | ||
Total | 460930 | 527382 | -17496 | ||||||||||
Aluminium
|
1401 | 14015 | 14030 | 14060 | 14005 | 14060 | 14035 | 45 | 20 | 3438 | 23228 | -2192 | |
1402 | 13960 | 13920 | 14000 | 13920 | 13995 | 13975 | 35 | 15 | 5488 | 39388 | -1888 | ||
1403 | 13925 | 13905 | 13975 | 13875 | 13975 | 13935 | 50 | 10 | 11192 | 51264 | -1114 | ||
1404 | 13915 | 13945 | 13955 | 13875 | 13950 | 13925 | 35 | 10 | 4096 | 46068 | -396 | ||
1405 | 13915 | 13920 | 13955 | 13885 | 13955 | 13925 | 40 | 10 | 2876 | 26012 | 1176 | ||
1406 | 13915 | 13900 | 13950 | 13890 | 13950 | 13920 | 35 | 5 | 1584 | 11940 | 12 | ||
1407 | 13925 | 13915 | 13945 | 13905 | 13945 | 13935 | 20 | 10 | 210 | 2654 | 150 | ||
1408 | 13945 | 13930 | 13950 | 13920 | 13950 | 13940 | 5 | -5 | 286 | 1308 | 192 | ||
1409 | 13960 | 13960 | 13960 | 0 | 0 | 532 | 0 | ||||||
1410 | 13960 | 13960 | 13960 | 0 | 0 | 506 | 0 | ||||||
1411 | 13970 | 14020 | 14020 | 14005 | 14005 | 14010 | 35 | 40 | 4 | 68 | 2 | ||
1412 | 14015 | 14030 | 14030 | 14020 | 14020 | 14025 | 5 | 10 | 4 | 8 | 4 | ||
Total | 29178 | 202976 | -4054 | ||||||||||
Zinc
|
1401 | 15165 | 15215 | 15345 | 15215 | 15320 | 15290 | 155 | 125 | 1700 | 7734 | -158 | |
1402 | 15190 | 15255 | 15400 | 15235 | 15350 | 15320 | 160 | 130 | 15250 | 35886 | -2748 | ||
1403 | 15220 | 15280 | 15465 | 15260 | 15405 | 15365 | 185 | 145 | 176742 | 129096 | 15356 | ||
1404 | 15235 | 15280 | 15475 | 15275 | 15425 | 15390 | 190 | 155 | 21378 | 47178 | 5026 | ||
1405 | 15230 | 15290 | 15490 | 15275 | 15440 | 15405 | 210 | 175 | 8492 | 20414 | 3030 | ||
1406 | 15235 | 15190 | 15485 | 15190 | 15435 | 15435 | 200 | 200 | 1094 | 884 | 496 | ||
1407 | 15265 | 15350 | 15485 | 15350 | 15485 | 15435 | 220 | 170 | 310 | 304 | 228 | ||
1408 | 15255 | 15385 | 15510 | 15370 | 15490 | 15425 | 235 | 170 | 38 | 80 | 12 | ||
1409 | 15285 | 15285 | 15285 | 0 | 0 | 36 | 0 | ||||||
1410 | 15285 | 15385 | 15490 | 15370 | 15465 | 15445 | 180 | 160 | 28 | 70 | 10 | ||
1411 | 15290 | 15480 | 15490 | 15480 | 15490 | 15485 | 200 | 195 | 32 | 10 | -4 | ||
1412 | 15335 | 15460 | 15555 | 15460 | 15545 | 15495 | 210 | 160 | 26 | 26 | 16 | ||
Total | 225090 | 241718 | 21264 | ||||||||||
Gold
|
1401 | 236.85 | 237.00 | 238.45 | 236.95 | 238.45 | 237.70 | 1.60 | 0.85 | 232 | 974 | -10 | |
1402 | 235.95 | 237.25 | 238.70 | 237.00 | 238.70 | 237.80 | 2.75 | 1.85 | 28 | 78 | -4 | ||
1403 | 238.00 | 238.45 | 239.45 | 238.45 | 239.20 | 239.00 | 1.20 | 1.00 | 38 | 152 | 8 | ||
1404 | 238.50 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 1.00 | 1.00 | 4 | 46 | -4 | ||
1405 | 238.60 | 240.10 | 240.65 | 239.95 | 240.25 | 240.15 | 1.65 | 1.55 | 62 | 104 | -8 | ||
1406 | 239.50 | 239.50 | 240.90 | 239.20 | 240.90 | 239.90 | 1.40 | 0.40 | 87886 | 175394 | -3608 | ||
1407 | 239.80 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 1.30 | 1.30 | 4 | 94 | 0 | ||
1408 | 240.65 | 241.45 | 241.45 | 0.80 | 0.80 | 124 | 0 | ||||||
1410 | 240.25 | 240.95 | 240.95 | 240.90 | 240.90 | 240.90 | 0.65 | 0.65 | 4 | 24 | 2 | ||
1412 | 240.70 | 240.90 | 241.70 | 240.70 | 241.70 | 241.35 | 1.00 | 0.65 | 48 | 340 | 26 | ||
Total | 88306 | 177330 | -3598 |