Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1401 | 52210 | 52210 | 52380 | 52060 | 52380 | 52190 | 170 | -20 | 12108 | 36576 | -3572 | |
1402 | 52300 | 52260 | 52380 | 52070 | 52370 | 52230 | 70 | -70 | 28980 | 125660 | -7632 | ||
1403 | 52390 | 52320 | 52420 | 52130 | 52390 | 52270 | 0 | -120 | 212466 | 222646 | -1298 | ||
1404 | 52410 | 52310 | 52450 | 52180 | 52440 | 52300 | 30 | -110 | 40496 | 101220 | 6306 | ||
1405 | 52530 | 52280 | 52460 | 52200 | 52450 | 52310 | -80 | -220 | 9434 | 28172 | 502 | ||
1406 | 52460 | 52300 | 52470 | 52190 | 52450 | 52330 | -10 | -130 | 1820 | 7500 | 396 | ||
1407 | 52490 | 52200 | 52430 | 52200 | 52420 | 52340 | -70 | -150 | 62 | 1590 | 10 | ||
1408 | 52470 | 52410 | 52500 | 52380 | 52470 | 52430 | 0 | -40 | 34 | 1508 | 0 | ||
1409 | 52480 | 52470 | 52560 | 52300 | 52520 | 52420 | 40 | -60 | 72 | 924 | 0 | ||
1410 | 52490 | 52440 | 52550 | 52330 | 52500 | 52410 | 10 | -80 | 54 | 1064 | -8 | ||
1411 | 52550 | 52450 | 52610 | 52290 | 52530 | 52480 | -20 | -70 | 74 | 578 | -22 | ||
1412 | 52620 | 52530 | 52640 | 52530 | 52640 | 52610 | 20 | -10 | 16 | 400 | -4 | ||
Total | 305616 | 527838 | -5322 | ||||||||||
Aluminium
|
1401 | 14020 | 14005 | 14080 | 14005 | 14070 | 14045 | 50 | 25 | 3670 | 20032 | -2810 | |
1402 | 13960 | 13825 | 14035 | 13820 | 14005 | 13995 | 45 | 35 | 4856 | 38504 | -956 | ||
1403 | 13945 | 13925 | 14025 | 13910 | 13995 | 13970 | 50 | 25 | 11604 | 53500 | 1706 | ||
1404 | 13920 | 13915 | 14000 | 13900 | 13965 | 13955 | 45 | 35 | 6090 | 47064 | 462 | ||
1405 | 13920 | 13920 | 13990 | 13895 | 13965 | 13945 | 45 | 25 | 2454 | 26676 | -168 | ||
1406 | 13920 | 13900 | 13995 | 13895 | 13965 | 13945 | 45 | 25 | 1862 | 13192 | 868 | ||
1407 | 13910 | 13905 | 13990 | 13890 | 13975 | 13940 | 65 | 30 | 514 | 3010 | 314 | ||
1408 | 13915 | 13925 | 13995 | 13925 | 13980 | 13950 | 65 | 35 | 676 | 1794 | 460 | ||
1409 | 13935 | 13970 | 13970 | 35 | 35 | 532 | 0 | ||||||
1410 | 13960 | 13940 | 13940 | 13940 | 13940 | 13940 | -20 | -20 | 2 | 506 | 0 | ||
1411 | 13980 | 13955 | 13955 | -25 | -25 | 60 | 0 | ||||||
1412 | 13950 | 13930 | 13930 | -20 | -20 | 4 | 0 | ||||||
Total | 31728 | 204874 | -124 | ||||||||||
Zinc
|
1401 | 15200 | 15160 | 15205 | 14995 | 15185 | 15145 | -15 | -55 | 522 | 7408 | -22 | |
1402 | 15245 | 15155 | 15250 | 15105 | 15225 | 15190 | -20 | -55 | 6670 | 29954 | -3032 | ||
1403 | 15300 | 15225 | 15280 | 15135 | 15260 | 15220 | -40 | -80 | 84914 | 111752 | -2982 | ||
1404 | 15300 | 15235 | 15295 | 15150 | 15280 | 15240 | -20 | -60 | 16928 | 53140 | 6676 | ||
1405 | 15290 | 15240 | 15300 | 15160 | 15285 | 15250 | -5 | -40 | 8802 | 26204 | 5384 | ||
1406 | 15355 | 15290 | 15310 | 15200 | 15310 | 15265 | -45 | -90 | 714 | 1444 | 402 | ||
1407 | 15325 | 15290 | 15290 | 15260 | 15260 | 15285 | -65 | -40 | 44 | 418 | 18 | ||
1408 | 15455 | 15215 | 15385 | 15215 | 15265 | 15285 | -190 | -170 | 6 | 76 | 0 | ||
1409 | 15315 | 15145 | 15145 | -170 | -170 | 36 | 0 | ||||||
1410 | 15325 | 15155 | 15155 | -170 | -170 | 72 | 0 | ||||||
1411 | 15450 | 15345 | 15370 | 15270 | 15370 | 15310 | -80 | -140 | 54 | 24 | 14 | ||
1412 | 15475 | 15340 | 15390 | 15340 | 15390 | 15365 | -85 | -110 | 4 | 24 | 2 | ||
Total | 118658 | 230552 | 6460 | ||||||||||
Gold
|
1401 | 238.05 | 238.40 | 240.30 | 238.40 | 240.05 | 239.60 | 2.00 | 1.55 | 284 | 934 | -38 | |
1402 | 238.15 | 239.70 | 239.70 | 1.55 | 1.55 | 76 | 0 | ||||||
1403 | 238.90 | 237.30 | 240.90 | 237.30 | 240.45 | 240.20 | 1.55 | 1.30 | 18 | 146 | -2 | ||
1404 | 239.50 | 241.80 | 241.80 | 241.35 | 241.55 | 241.55 | 2.05 | 2.05 | 8 | 50 | 4 | ||
1405 | 240.05 | 241.55 | 242.80 | 241.35 | 242.80 | 242.05 | 2.75 | 2.00 | 54 | 112 | 10 | ||
1406 | 240.55 | 240.65 | 243.20 | 240.60 | 242.85 | 242.20 | 2.30 | 1.65 | 161428 | 175872 | -1026 | ||
1407 | 241.10 | 242.45 | 243.60 | 242.40 | 243.60 | 242.85 | 2.50 | 1.75 | 44 | 78 | -10 | ||
1408 | 241.70 | 243.55 | 243.60 | 243.15 | 243.45 | 243.40 | 1.75 | 1.70 | 8 | 124 | 2 | ||
1410 | 240.90 | 244.70 | 244.70 | 243.15 | 243.15 | 243.65 | 2.25 | 2.75 | 8 | 22 | -2 | ||
1412 | 242.05 | 242.35 | 244.30 | 242.35 | 244.30 | 243.40 | 2.25 | 1.35 | 80 | 348 | 4 | ||
Total | 161932 | 177762 | -1058 |