Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1406 | 49280 | 48780 | 49330 | 48690 | 49170 | 49130 | -110 | -150 | 22474 | 84060 | -3976 | |
1407 | 48740 | 48170 | 48820 | 48090 | 48570 | 48530 | -170 | -210 | 54798 | 215156 | -4978 | ||
1408 | 48370 | 47810 | 48500 | 47720 | 48260 | 48160 | -110 | -210 | 448842 | 285612 | -4746 | ||
1409 | 48170 | 47600 | 48350 | 47550 | 48100 | 48050 | -70 | -120 | 112066 | 130820 | 4338 | ||
1410 | 48030 | 47500 | 48240 | 47420 | 48000 | 47910 | -30 | -120 | 16978 | 39118 | 2750 | ||
1411 | 47930 | 47260 | 48180 | 47150 | 47970 | 47920 | 40 | -10 | 3734 | 15490 | 1176 | ||
1412 | 47850 | 47400 | 48080 | 47300 | 47880 | 47790 | 30 | -60 | 916 | 11922 | 48 | ||
1501 | 47850 | 47190 | 48050 | 47190 | 47790 | 47730 | -60 | -120 | 304 | 3012 | -76 | ||
1502 | 47700 | 47300 | 47990 | 47300 | 47760 | 47610 | 60 | -90 | 104 | 1802 | -20 | ||
1503 | 47680 | 47360 | 47880 | 47310 | 47670 | 47640 | -10 | -40 | 100 | 888 | -12 | ||
1504 | 47650 | 47300 | 47850 | 47250 | 47600 | 47590 | -50 | -60 | 36 | 1934 | 0 | ||
1505 | 47640 | 47360 | 47780 | 47360 | 47600 | 47670 | -40 | 30 | 162 | 1432 | 122 | ||
Total | 660514 | 791246 / -5374 | |||||||||||
Aluminium
|
1406 | 13070 | 13030 | 13125 | 13030 | 13120 | 13095 | 50 | 25 | 4468 | 60174 | -1956 | |
1407 | 13105 | 13050 | 13160 | 13035 | 13130 | 13110 | 25 | 5 | 14702 | 101870 | -1232 | ||
1408 | 13135 | 13100 | 13190 | 13060 | 13155 | 13140 | 20 | 5 | 12366 | 93690 | 54 | ||
1409 | 13170 | 13130 | 13220 | 13110 | 13195 | 13180 | 25 | 10 | 4586 | 36120 | 1824 | ||
1410 | 13215 | 13195 | 13265 | 13190 | 13230 | 13225 | 15 | 10 | 1140 | 11044 | 608 | ||
1411 | 13280 | 13235 | 13305 | 13235 | 13275 | 13280 | -5 | 0 | 144 | 1836 | 0 | ||
1412 | 13360 | 13320 | 13340 | 13320 | 13340 | 13330 | -20 | -30 | 32 | 570 | 18 | ||
1501 | 13380 | 13425 | 13425 | 13370 | 13370 | 13390 | -10 | 10 | 30 | 356 | 6 | ||
1502 | 13400 | 13340 | 13450 | 13340 | 13450 | 13395 | 50 | -5 | 14 | 70 | 0 | ||
1503 | 13460 | 13460 | 13460 | 0 | 0 | 0 | 152 | 0 | |||||
1504 | 13555 | 13560 | 13560 | 13540 | 13540 | 13540 | -15 | -15 | 12 | 22 | 12 | ||
1505 | 13615 | 13615 | 13615 | 0 | 0 | 0 | 16 | 0 | |||||
Total | 37494 | 305920 / -666 | |||||||||||
Zinc
|
1406 | 15200 | 15145 | 15190 | 15145 | 15180 | 15175 | -20 | -25 | 1602 | 18250 | -1206 | |
1407 | 15210 | 15160 | 15210 | 15150 | 15190 | 15175 | -20 | -35 | 8182 | 75390 | -3124 | ||
1408 | 15225 | 15180 | 15230 | 15160 | 15210 | 15190 | -15 | -35 | 14796 | 63664 | -740 | ||
1409 | 15230 | 15170 | 15230 | 15160 | 15205 | 15195 | -25 | -35 | 1290 | 16994 | 268 | ||
1410 | 15245 | 15195 | 15235 | 15185 | 15210 | 15205 | -35 | -40 | 956 | 5284 | 812 | ||
1411 | 15245 | 15215 | 15215 | 15215 | 15215 | 15215 | -30 | -30 | 6 | 284 | 4 | ||
1412 | 15240 | 15205 | 15290 | 15205 | 15225 | 15240 | -15 | 0 | 18 | 488 | -2 | ||
1501 | 15305 | 15280 | 15280 | 15280 | 15280 | 15280 | -25 | -25 | 2 | 226 | 0 | ||
1502 | 15290 | 15290 | 15290 | 0 | 0 | 0 | 48 | 0 | |||||
1503 | 15285 | 15255 | 15255 | 15255 | 15255 | 15255 | -30 | -30 | 4 | 60 | -2 | ||
1504 | 15255 | 15255 | 15255 | 0 | 0 | 0 | 36 | 0 | |||||
1505 | 15315 | 15325 | 15325 | 15325 | 15325 | 15325 | 10 | 10 | 2 | 12 | 0 | ||
Total | 26858 | 180736 / -3990 | |||||||||||
Gold
|
1406 | 260.00 | 259.25 | 260.15 | 258.30 | 260.00 | 259.25 | -0.75 | 17994 | 24310 | -3424 | ||
1407 | 259.45 | 258.65 | 259.55 | 258.65 | 259.55 | 259.15 | 0.10 | -0.30 | 12 | 40 | 6 | ||
1408 | 260.75 | 260.15 | 260.90 | 259.25 | 260.35 | 260.15 | -0.40 | -0.60 | 52 | 192 | -6 | ||
1410 | 260.25 | 260.40 | 260.40 | 0.15 | 0.15 | 0 | 54 | 0 | |||||
1412 | 260.65 | 259.65 | 261.30 | 258.80 | 261.00 | 260.00 | 0.35 | -0.65 | 165966 | 175636 | 5270 | ||
1502 | 261.45 | 260.55 | 260.80 | 260.55 | 260.80 | 260.60 | -0.65 | -0.85 | 10 | 32 | 0 | ||
1504 | 261.45 | 260.85 | 261.60 | 260.85 | 261.60 | 260.95 | 0.15 | -0.50 | 12 | 30 | -2 | ||
Total | 184046 | 200294 / 1844 |