Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1403 | 46090 | 46100 | 46100 | 43780 | 44600 | 44370 | -1490 | -1720 | 13790 | 15430 | -2430 | |
1404 | 46150 | 46210 | 46260 | 43840 | 44570 | 44610 | -1580 | -1540 | 45746 | 55520 | -3220 | ||
1405 | 46050 | 46220 | 46240 | 43740 | 44600 | 44800 | -1450 | -1250 | 589500 | 214334 | -25300 | ||
1406 | 45990 | 46180 | 46180 | 43690 | 44500 | 44650 | -1490 | -1340 | 1389436 | 387224 | 91350 | ||
1407 | 45910 | 46080 | 46100 | 43610 | 44480 | 44470 | -1430 | -1440 | 160854 | 98532 | 19724 | ||
1408 | 45920 | 46030 | 46060 | 43620 | 44520 | 44540 | -1400 | -1380 | 28058 | 27878 | 5680 | ||
1409 | 45900 | 45750 | 46050 | 43600 | 44510 | 44390 | -1390 | -1510 | 8712 | 9134 | 2162 | ||
1410 | 45930 | 46080 | 46080 | 43630 | 44470 | 44340 | -1460 | -1590 | 738 | 3158 | 84 | ||
1411 | 45960 | 45780 | 45800 | 43660 | 44460 | 44300 | -1500 | -1660 | 656 | 2374 | 210 | ||
1412 | 45960 | 46010 | 46010 | 43660 | 44550 | 44270 | -1410 | -1690 | 580 | 2794 | 138 | ||
1501 | 45930 | 46020 | 46040 | 43630 | 44600 | 44320 | -1330 | -1610 | 660 | 1456 | 150 | ||
1502 | 45950 | 45440 | 45440 | 43720 | 44660 | 44220 | -1290 | -1730 | 276 | 702 | 38 | ||
Total | 2239006 | 818536 | 88586 | ||||||||||
Aluminium
|
1403 | 12955 | 12920 | 12940 | 12890 | 12915 | 12915 | -40 | -40 | 9270 | 39950 | 2220 | |
1404 | 13065 | 13065 | 13080 | 13005 | 13045 | 13040 | -20 | -25 | 7820 | 73220 | -1336 | ||
1405 | 13145 | 13175 | 13175 | 13075 | 13155 | 13130 | 10 | -15 | 13406 | 91902 | -284 | ||
1406 | 13215 | 13225 | 13255 | 13150 | 13250 | 13205 | 35 | -10 | 21748 | 103502 | 896 | ||
1407 | 13275 | 13310 | 13330 | 13220 | 13320 | 13275 | 45 | 0 | 5092 | 25258 | 1672 | ||
1408 | 13300 | 13350 | 13405 | 13275 | 13405 | 13315 | 105 | 15 | 688 | 12876 | 72 | ||
1409 | 13370 | 13430 | 13450 | 13330 | 13450 | 13420 | 80 | 50 | 108 | 1546 | 22 | ||
1410 | 13420 | 13480 | 13495 | 13460 | 13495 | 13480 | 75 | 60 | 108 | 856 | -4 | ||
1411 | 13400 | 13520 | 13530 | 13520 | 13530 | 13520 | 130 | 120 | 24 | 400 | 20 | ||
1412 | 13500 | 13515 | 13580 | 13515 | 13580 | 13550 | 80 | 50 | 42 | 164 | 18 | ||
1501 | 13540 | 13565 | 13620 | 13565 | 13620 | 13585 | 80 | 45 | 18 | 130 | 6 | ||
1502 | 13500 | 13630 | 13630 | 13530 | 13530 | 13570 | 30 | 70 | 8 | 14 | 0 | ||
Total | 58332 | 349818 | 3302 | ||||||||||
Zinc
|
1403 | 14770 | 14750 | 14750 | 14660 | 14720 | 14730 | -50 | -40 | 1380 | 4680 | -70 | |
1404 | 14835 | 14850 | 14855 | 14700 | 14830 | 14780 | -5 | -55 | 4146 | 25358 | -1510 | ||
1405 | 14875 | 14920 | 14935 | 14750 | 14885 | 14835 | 10 | -40 | 82772 | 94178 | -7236 | ||
1406 | 14920 | 14980 | 14990 | 14765 | 14940 | 14870 | 20 | -50 | 78788 | 69676 | 5822 | ||
1407 | 14965 | 15015 | 15015 | 14820 | 14970 | 14900 | 5 | -65 | 6236 | 15970 | 900 | ||
1408 | 14990 | 15005 | 15020 | 14780 | 15020 | 14950 | 30 | -40 | 84 | 2470 | 16 | ||
1409 | 15025 | 15020 | 15055 | 14930 | 15045 | 14965 | 20 | -60 | 90 | 174 | -26 | ||
1410 | 15110 | 15040 | 15115 | 15025 | 15050 | 15065 | -60 | -45 | 42 | 360 | 20 | ||
1411 | 15170 | 15150 | 15150 | 15130 | 15130 | 15140 | -40 | -30 | 8 | 56 | -4 | ||
1412 | 15180 | 15230 | 15230 | 15100 | 15115 | 15165 | -65 | -15 | 8 | 96 | 0 | ||
1501 | 15245 | 15220 | 15220 | 15130 | 15205 | 15175 | -40 | -70 | 26 | 80 | 4 | ||
1502 | 15220 | 15260 | 15260 | 15260 | 15260 | 15260 | 40 | 40 | 2 | 6 | 0 | ||
Total | 173582 | 213104 | -2084 | ||||||||||
Gold
|
1403 | 262.95 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 2.05 | 2.05 | 6 | 96 | 0 | |
1404 | 262.10 | 264.80 | 266.60 | 264.80 | 266.60 | 265.75 | 4.50 | 3.65 | 12 | 68 | -6 | ||
1405 | 262.95 | 264.65 | 267.35 | 262.85 | 266.75 | 264.35 | 3.80 | 1.40 | 186 | 178 | 6 | ||
1406 | 262.95 | 265.00 | 268.20 | 262.20 | 266.90 | 265.20 | 3.95 | 2.25 | 322548 | 206254 | 5744 | ||
1407 | 263.20 | 264.85 | 265.65 | 263.35 | 265.50 | 264.55 | 2.30 | 1.35 | 28 | 66 | 4 | ||
1408 | 263.80 | 264.70 | 268.45 | 262.55 | 268.45 | 265.60 | 4.65 | 1.80 | 104 | 118 | 4 | ||
1410 | 263.35 | 265.65 | 268.10 | 263.45 | 268.10 | 266.50 | 4.75 | 3.15 | 14 | 44 | -2 | ||
1412 | 263.90 | 265.20 | 268.70 | 263.10 | 267.40 | 266.45 | 3.50 | 2.55 | 4822 | 23732 | 1006 | ||
1502 | 263.85 | 266.40 | 266.40 | 2.55 | 2.55 | 2 | 0 | ||||||
Total | 327720 | 230558 | 6756 |