Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1404 | 44970 | 44620 | 46580 | 44150 | 45350 | 45490 | 380 | 520 | 25908 | 41288 | -3500 | |
1405 | 44890 | 44600 | 46540 | 44000 | 45290 | 45160 | 400 | 270 | 158846 | 110764 | -18622 | ||
1406 | 44750 | 44390 | 46500 | 43770 | 45190 | 44910 | 440 | 160 | 1593218 | 396634 | -51690 | ||
1407 | 44640 | 44240 | 46380 | 43610 | 45070 | 44890 | 430 | 250 | 499436 | 203064 | 4330 | ||
1408 | 44560 | 44100 | 46270 | 43470 | 45000 | 44850 | 440 | 290 | 71344 | 54218 | 4560 | ||
1409 | 44540 | 44010 | 46140 | 43450 | 44970 | 44890 | 430 | 350 | 16568 | 14148 | 36 | ||
1410 | 44550 | 43990 | 45990 | 43420 | 44920 | 44640 | 370 | 90 | 1472 | 4810 | 356 | ||
1411 | 44550 | 44090 | 46090 | 43480 | 44970 | 45000 | 420 | 450 | 664 | 3192 | 4 | ||
1412 | 44570 | 44070 | 45710 | 43520 | 44970 | 44740 | 400 | 170 | 886 | 3328 | 112 | ||
1501 | 44620 | 44120 | 45780 | 43560 | 44920 | 45010 | 300 | 390 | 704 | 1574 | 30 | ||
1502 | 44700 | 43810 | 45690 | 43750 | 44940 | 45160 | 240 | 460 | 302 | 828 | -14 | ||
1503 | 44540 | 43630 | 45580 | 43630 | 45000 | 45050 | 460 | 510 | 146 | 122 | 30 | ||
Total | 2369494 | 833970 | -64368 | ||||||||||
Aluminium
|
1404 | 12760 | 12670 | 12810 | 12510 | 12665 | 12685 | -95 | -75 | 6646 | 64730 | -1018 | |
1405 | 12860 | 12770 | 12910 | 12530 | 12750 | 12765 | -110 | -95 | 14004 | 88128 | -1162 | ||
1406 | 12950 | 12835 | 13010 | 12635 | 12810 | 12850 | -140 | -100 | 61616 | 117506 | -1268 | ||
1407 | 13015 | 12920 | 13100 | 12745 | 12885 | 12920 | -130 | -95 | 14612 | 38290 | 3728 | ||
1408 | 13085 | 12810 | 13160 | 12810 | 12955 | 12995 | -130 | -90 | 7314 | 21966 | 1632 | ||
1409 | 13155 | 12980 | 13165 | 12910 | 13020 | 13050 | -135 | -105 | 2758 | 4646 | 2020 | ||
1410 | 13265 | 13100 | 13280 | 13065 | 13115 | 13100 | -150 | -165 | 424 | 1290 | 410 | ||
1411 | 13410 | 13135 | 13380 | 13130 | 13200 | 13210 | -210 | -200 | 54 | 514 | 4 | ||
1412 | 13425 | 13155 | 13425 | 13155 | 13220 | 13245 | -205 | -180 | 64 | 202 | 38 | ||
1501 | 13520 | 13255 | 13470 | 13255 | 13315 | 13355 | -205 | -165 | 46 | 160 | 12 | ||
1502 | 13560 | 13560 | 13560 | 0 | 0 | 10 | 0 | ||||||
1503 | 13640 | 13640 | 13640 | 0 | 0 | 0 | |||||||
Total | 107538 | 337442 | 4396 | ||||||||||
Zinc
|
1404 | 14650 | 14600 | 14790 | 14545 | 14680 | 14670 | 30 | 20 | 2266 | 17676 | -610 | |
1405 | 14700 | 14680 | 14840 | 14570 | 14745 | 14710 | 45 | 10 | 24376 | 60244 | -5052 | ||
1406 | 14750 | 14705 | 14890 | 14620 | 14780 | 14735 | 30 | -15 | 75806 | 73772 | -1712 | ||
1407 | 14790 | 14720 | 14980 | 14655 | 14820 | 14805 | 30 | 15 | 5556 | 18058 | 480 | ||
1408 | 14815 | 14785 | 14945 | 14690 | 14845 | 14845 | 30 | 30 | 608 | 2918 | 242 | ||
1409 | 14870 | 14985 | 14985 | 14715 | 14885 | 14870 | 15 | 0 | 110 | 260 | 14 | ||
1410 | 14885 | 14900 | 14950 | 14900 | 14905 | 14915 | 20 | 30 | 22 | 462 | -8 | ||
1411 | 14995 | 14900 | 14900 | 14900 | 14900 | 14900 | -95 | -95 | 2 | 52 | 0 | ||
1412 | 15015 | 15030 | 15030 | 15030 | 15030 | 15030 | 15 | 15 | 2 | 114 | 0 | ||
1501 | 15010 | 15010 | 15085 | 14990 | 15085 | 15035 | 75 | 25 | 10 | 122 | 2 | ||
1502 | 15120 | 15125 | 15145 | 15125 | 15145 | 15135 | 25 | 15 | 4 | 66 | 0 | ||
1503 | 15200 | 15200 | 15200 | 0 | 0 | 0 | |||||||
Total | 108762 | 173744 | -6644 | ||||||||||
Gold
|
1404 | 271.05 | 265.80 | 268.15 | 265.00 | 265.20 | 265.60 | -5.85 | -5.45 | 52 | 18 | -14 | |
1405 | 267.75 | 265.75 | 265.75 | 263.90 | 264.90 | 264.75 | -2.85 | -3.00 | 154 | 116 | -44 | ||
1406 | 267.60 | 265.45 | 267.00 | 263.50 | 264.80 | 265.25 | -2.80 | -2.35 | 409676 | 175592 | -17978 | ||
1407 | 267.40 | 265.00 | 265.20 | 263.50 | 264.65 | 264.40 | -2.75 | -3.00 | 28 | 42 | -6 | ||
1408 | 266.75 | 266.40 | 266.40 | 263.35 | 264.45 | 264.30 | -2.30 | -2.45 | 106 | 528 | 36 | ||
1410 | 267.50 | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | -2.25 | -2.25 | 60 | 48 | -28 | ||
1412 | 268.50 | 266.05 | 267.90 | 264.35 | 265.55 | 265.85 | -2.95 | -2.65 | 12208 | 40204 | 3104 | ||
1502 | 270.05 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | -4.35 | -4.35 | 2 | 4 | 2 | ||
Total | 422286 | 216552 | -14928 |