Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1405 | 47120 | 47020 | 47470 | 46950 | 47430 | 47300 | 310 | 180 | 20222 | 80374 | -1504 | |
1406 | 46750 | 46660 | 47130 | 46500 | 47000 | 46890 | 250 | 140 | 45298 | 162568 | -1874 | ||
1407 | 46450 | 46330 | 46830 | 46190 | 46620 | 46500 | 170 | 50 | 271118 | 297194 | -5288 | ||
1408 | 46230 | 46100 | 46610 | 45960 | 46370 | 46310 | 140 | 80 | 112998 | 181930 | 4642 | ||
1409 | 46110 | 45990 | 46470 | 45850 | 46250 | 46190 | 140 | 80 | 17096 | 54634 | 236 | ||
1410 | 46020 | 45840 | 46360 | 45790 | 46130 | 46140 | 110 | 120 | 2658 | 12328 | 36 | ||
1411 | 45940 | 45690 | 46330 | 45690 | 46090 | 46110 | 150 | 170 | 1276 | 5816 | 770 | ||
1412 | 45870 | 45700 | 46270 | 45700 | 46030 | 45990 | 160 | 120 | 538 | 5308 | -62 | ||
1501 | 45960 | 45890 | 46230 | 45890 | 46080 | 46040 | 120 | 80 | 40 | 2416 | -8 | ||
1502 | 45950 | 45680 | 46200 | 45680 | 46090 | 46110 | 140 | 160 | 72 | 1288 | 0 | ||
1503 | 45920 | 45700 | 46180 | 45700 | 46020 | 46010 | 100 | 90 | 12 | 566 | 2 | ||
1504 | 45880 | 45730 | 46480 | 45730 | 46020 | 46020 | 140 | 140 | 42 | 380 | 2 | ||
Total | 471370 | 804802 | -3048 | ||||||||||
Aluminium
|
1405 | 13110 | 13130 | 13140 | 13105 | 13130 | 13125 | 20 | 15 | 5022 | 62458 | -188 | |
1406 | 13195 | 13230 | 13230 | 13185 | 13200 | 13200 | 5 | 5 | 8912 | 112214 | -1940 | ||
1407 | 13270 | 13290 | 13295 | 13250 | 13270 | 13260 | 0 | -10 | 11542 | 107358 | 1358 | ||
1408 | 13325 | 13320 | 13340 | 13300 | 13315 | 13310 | -10 | -15 | 2270 | 46726 | 244 | ||
1409 | 13395 | 13395 | 13395 | 13365 | 13370 | 13370 | -25 | -25 | 128 | 8700 | 84 | ||
1410 | 13465 | 13445 | 13450 | 13425 | 13430 | 13430 | -35 | -35 | 436 | 2334 | 124 | ||
1411 | 13515 | 13515 | 13515 | 13495 | 13495 | 13500 | -20 | -15 | 26 | 614 | -6 | ||
1412 | 13515 | 13595 | 13595 | 13510 | 13535 | 13535 | 20 | 20 | 90 | 276 | 16 | ||
1501 | 13575 | 13575 | 13575 | 0 | 0 | 316 | 0 | ||||||
1502 | 13740 | 13660 | 13660 | 13645 | 13645 | 13645 | -95 | -95 | 12 | 46 | 6 | ||
1503 | 13785 | 13785 | 13785 | 0 | 0 | 32 | 0 | ||||||
1504 | 13765 | 13765 | 13765 | 0 | 0 | 2 | 0 | ||||||
Total | 28438 | 341076 | -302 | ||||||||||
Zinc
|
1405 | 14965 | 15000 | 15000 | 14965 | 14990 | 14980 | 25 | 15 | 3124 | 21348 | -1396 | |
1406 | 15010 | 15015 | 15035 | 15000 | 15020 | 15020 | 10 | 10 | 4470 | 52242 | -1010 | ||
1407 | 15055 | 15060 | 15075 | 15050 | 15065 | 15060 | 10 | 5 | 12186 | 64482 | 792 | ||
1408 | 15075 | 15095 | 15105 | 15080 | 15105 | 15090 | 30 | 15 | 580 | 10724 | 132 | ||
1409 | 15130 | 15115 | 15125 | 15100 | 15120 | 15110 | -10 | -20 | 36 | 4024 | 16 | ||
1410 | 15120 | 15105 | 15105 | 15105 | 15105 | 15105 | -15 | -15 | 2 | 410 | 0 | ||
1411 | 15180 | 15180 | 15180 | 0 | 0 | 88 | 0 | ||||||
1412 | 15180 | 15180 | 15180 | 0 | 0 | 378 | 0 | ||||||
1501 | 15215 | 15205 | 15210 | 15205 | 15210 | 15205 | -5 | -10 | 10 | 172 | -6 | ||
1502 | 15185 | 15225 | 15225 | 40 | 40 | 26 | 0 | ||||||
1503 | 15270 | 15270 | 15270 | 0 | 0 | 40 | 0 | ||||||
1504 | 15265 | 15265 | 15265 | 0 | 0 | 0 | |||||||
Total | 20408 | 153934 | -1472 | ||||||||||
Gold
|
1405 | 257.75 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | -1.70 | -1.70 | 4 | 12 | -2 | |
1406 | 258.50 | 258.05 | 258.70 | 255.05 | 256.30 | 256.45 | -2.20 | -2.05 | 126312 | 154310 | 9644 | ||
1407 | 258.70 | 258.55 | 258.55 | 256.40 | 256.75 | 257.45 | -1.95 | -1.25 | 12 | 42 | -4 | ||
1408 | 258.95 | 259.00 | 259.00 | 255.90 | 256.70 | 257.65 | -2.25 | -1.30 | 182 | 236 | 16 | ||
1410 | 259.60 | 259.35 | 259.35 | 256.70 | 257.95 | 257.40 | -1.65 | -2.20 | 190 | 80 | 34 | ||
1412 | 259.95 | 259.25 | 260.25 | 256.90 | 258.25 | 258.10 | -1.70 | -1.85 | 14294 | 79890 | 3992 | ||
1502 | 257.90 | 258.30 | 258.30 | 257.50 | 258.15 | 258.00 | 0.25 | 0.10 | 16 | 28 | 2 | ||
1504 | 260.45 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | -1.85 | -1.85 | 2 | 8 | 2 | ||
Total | 141012 | 234606 | 13684 |