Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1406 | 48860 | 49190 | 51300 | 49100 | 50450 | 49390 | 1590 | 530 | 6800 | 3310 | -3640 | |
1407 | 48050 | 48220 | 48680 | 48180 | 48650 | 48470 | 600 | 420 | 44120 | 131428 | 186 | ||
1408 | 47550 | 47710 | 48120 | 47680 | 48030 | 47930 | 480 | 380 | 225956 | 249924 | -6714 | ||
1409 | 47320 | 47440 | 47780 | 47380 | 47740 | 47610 | 420 | 290 | 133200 | 206266 | 3868 | ||
1410 | 47210 | 47390 | 47640 | 47250 | 47610 | 47480 | 400 | 270 | 25840 | 61360 | 124 | ||
1411 | 47150 | 47200 | 47560 | 47180 | 47540 | 47400 | 390 | 250 | 8130 | 27468 | 1354 | ||
1412 | 47130 | 47130 | 47510 | 47130 | 47480 | 47380 | 350 | 250 | 3196 | 17516 | 316 | ||
1501 | 47010 | 47160 | 47480 | 47160 | 47480 | 47320 | 470 | 310 | 314 | 5818 | 16 | ||
1502 | 47120 | 47150 | 47500 | 47150 | 47500 | 47300 | 380 | 180 | 42 | 2286 | 0 | ||
1503 | 47090 | 47380 | 47440 | 47220 | 47380 | 47300 | 290 | 210 | 24 | 1252 | 4 | ||
1504 | 47010 | 47060 | 47350 | 47050 | 47350 | 47230 | 340 | 220 | 102 | 2026 | -6 | ||
1505 | 47000 | 47130 | 47360 | 47100 | 47360 | 47250 | 360 | 250 | 112 | 2134 | 12 | ||
Total | 447836 | 710788 / -4480 | |||||||||||
Aluminium
|
1406 | 13285 | 13280 | 13340 | 13280 | 13300 | 13310 | 15 | 25 | 4870 | 33990 | -2530 | |
1407 | 13360 | 13375 | 13420 | 13350 | 13350 | 13380 | -10 | 20 | 6430 | 54404 | -2902 | ||
1408 | 13440 | 13460 | 13510 | 13420 | 13450 | 13470 | 10 | 30 | 77884 | 151586 | -4368 | ||
1409 | 13510 | 13500 | 13575 | 13485 | 13510 | 13535 | 0 | 25 | 15524 | 97446 | 622 | ||
1410 | 13565 | 13570 | 13625 | 13550 | 13570 | 13585 | 5 | 20 | 1914 | 33456 | 352 | ||
1411 | 13615 | 13670 | 13685 | 13625 | 13625 | 13655 | 10 | 40 | 138 | 4584 | -28 | ||
1412 | 13680 | 13715 | 13725 | 13675 | 13675 | 13705 | -5 | 25 | 300 | 1648 | 78 | ||
1501 | 13720 | 13735 | 13735 | 13735 | 13735 | 13735 | 15 | 15 | 30 | 858 | 28 | ||
1502 | 13770 | 13805 | 13815 | 13775 | 13775 | 13785 | 5 | 15 | 62 | 232 | 40 | ||
1503 | 13820 | 13830 | 13830 | 13830 | 13830 | 13830 | 10 | 10 | 4 | 332 | 0 | ||
1504 | 13830 | 13870 | 13870 | 13850 | 13850 | 13855 | 20 | 25 | 12 | 52 | -2 | ||
1505 | 13895 | 13895 | 13895 | 0 | 0 | 0 | 34 | 0 | |||||
Total | 107168 | 378622 / -8710 | |||||||||||
Zinc
|
1406 | 13285 | 13280 | 13340 | 13280 | 13300 | 13310 | 15 | 25 | 4870 | 33990 | -2530 | |
1407 | 13360 | 13375 | 13420 | 13350 | 13350 | 13380 | -10 | 20 | 6430 | 54404 | -2902 | ||
1408 | 13440 | 13460 | 13510 | 13420 | 13450 | 13470 | 10 | 30 | 77884 | 151586 | -4368 | ||
1409 | 13510 | 13500 | 13575 | 13485 | 13510 | 13535 | 0 | 25 | 15524 | 97446 | 622 | ||
1410 | 13565 | 13570 | 13625 | 13550 | 13570 | 13585 | 5 | 20 | 1914 | 33456 | 352 | ||
1411 | 13615 | 13670 | 13685 | 13625 | 13625 | 13655 | 10 | 40 | 138 | 4584 | -28 | ||
1412 | 13680 | 13715 | 13725 | 13675 | 13675 | 13705 | -5 | 25 | 300 | 1648 | 78 | ||
1501 | 13720 | 13735 | 13735 | 13735 | 13735 | 13735 | 15 | 15 | 30 | 858 | 28 | ||
1502 | 13770 | 13805 | 13815 | 13775 | 13775 | 13785 | 5 | 15 | 62 | 232 | 40 | ||
1503 | 13820 | 13830 | 13830 | 13830 | 13830 | 13830 | 10 | 10 | 4 | 332 | 0 | ||
1504 | 13830 | 13870 | 13870 | 13850 | 13850 | 13855 | 20 | 25 | 12 | 52 | -2 | ||
1505 | 13895 | 13895 | 13895 | 0 | 0 | 0 | 34 | 0 | |||||
Total | 107168 | 378622 / -8710 | |||||||||||
Gold
|
1406 | 253.20 | 251.65 | 255.00 | 251.65 | 255.00 | 253.30 | 1.80 | 0.10 | 12 | 3192 | 0 | |
1407 | 253.70 | 256.00 | 256.00 | 255.75 | 255.75 | 255.85 | 2.05 | 2.15 | 4 | 42 | 0 | ||
1408 | 255.15 | 255.25 | 257.30 | 255.25 | 257.15 | 256.50 | 2.00 | 1.35 | 112 | 200 | -10 | ||
1410 | 255.75 | 255.65 | 258.10 | 255.60 | 257.75 | 256.30 | 2.00 | 0.55 | 34 | 92 | 0 | ||
1412 | 255.25 | 255.45 | 258.15 | 255.30 | 257.90 | 256.70 | 2.65 | 1.45 | 126882 | 208496 | -11346 | ||
1502 | 256.00 | 258.10 | 258.10 | 257.60 | 258.00 | 257.90 | 2.00 | 1.90 | 16 | 50 | 4 | ||
1504 | 255.80 | 257.55 | 258.45 | 257.55 | 258.45 | 257.90 | 2.65 | 2.10 | 6 | 82 | 0 | ||
Total | 127066 | 212154 / -11352 |