Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1407 | 48470 | 48570 | 48810 | 48510 | 48730 | 48730 | 260 | 260 | 36316 | 125694 | -5734 | |
1408 | 47930 | 47990 | 48280 | 47960 | 48190 | 48140 | 260 | 210 | 189936 | 248434 | -1490 | ||
1409 | 47610 | 47720 | 47910 | 47640 | 47840 | 47810 | 230 | 200 | 118936 | 210196 | 3930 | ||
1410 | 47480 | 47540 | 47750 | 47510 | 47650 | 47650 | 170 | 170 | 19700 | 61582 | 222 | ||
1411 | 47400 | 47540 | 47660 | 47420 | 47560 | 47550 | 160 | 150 | 7336 | 27612 | 144 | ||
1412 | 47380 | 47450 | 47590 | 47380 | 47510 | 47490 | 130 | 110 | 1944 | 17650 | 134 | ||
1501 | 47320 | 47350 | 47580 | 47350 | 47400 | 47500 | 80 | 180 | 428 | 5872 | 54 | ||
1502 | 47300 | 47360 | 47550 | 47340 | 47430 | 47470 | 130 | 170 | 90 | 2338 | 52 | ||
1503 | 47300 | 47400 | 47520 | 47350 | 47420 | 47440 | 120 | 140 | 60 | 1254 | 2 | ||
1504 | 47230 | 47510 | 47510 | 47350 | 47460 | 47450 | 230 | 220 | 16 | 2026 | 0 | ||
1505 | 47250 | 47370 | 47510 | 47310 | 47350 | 47400 | 100 | 150 | 68 | 2144 | 10 | ||
1506 | 47250 | 47350 | 47420 | 47350 | 47350 | 47370 | 100 | 120 | 74 | 74 | 74 | ||
Total | 374904 | 704876 / -2602 | |||||||||||
Aluminium
|
1407 | 13380 | 13370 | 13400 | 13350 | 13385 | 13380 | 5 | 0 | 4828 | 53896 | -508 | |
1408 | 13470 | 13450 | 13490 | 13425 | 13460 | 13465 | -10 | -5 | 50804 | 147758 | -3828 | ||
1409 | 13535 | 13515 | 13555 | 13490 | 13530 | 13525 | -5 | -10 | 12652 | 98904 | 1458 | ||
1410 | 13585 | 13585 | 13610 | 13555 | 13585 | 13580 | 0 | -5 | 1868 | 33672 | 216 | ||
1411 | 13655 | 13660 | 13660 | 13630 | 13635 | 13640 | -20 | -15 | 102 | 4624 | 40 | ||
1412 | 13705 | 13710 | 13710 | 13665 | 13685 | 13685 | -20 | -20 | 308 | 1758 | 110 | ||
1501 | 13735 | 13745 | 13750 | 13705 | 13735 | 13745 | 0 | 10 | 36 | 850 | -8 | ||
1502 | 13785 | 13860 | 13925 | 13775 | 13780 | 13840 | -5 | 55 | 96 | 230 | -2 | ||
1503 | 13830 | 13805 | 13860 | 13805 | 13825 | 13825 | -5 | -5 | 20 | 336 | 4 | ||
1504 | 13855 | 13905 | 13905 | 13850 | 13860 | 13870 | 5 | 15 | 12 | 52 | 0 | ||
1505 | 13895 | 13930 | 13930 | 13930 | 13930 | 13930 | 35 | 35 | 8 | 38 | 4 | ||
1506 | 13895 | 13895 | 13895 | 0 | 0 | 0 | 0 | 0 | |||||
Total | 70734 | 342118 / -2514 | |||||||||||
Zinc
|
1407 | 15325 | 15360 | 15435 | 15350 | 15390 | 15390 | 65 | 65 | 2688 | 23416 | 12 | |
1408 | 15375 | 15375 | 15475 | 15375 | 15450 | 15420 | 75 | 45 | 59458 | 100666 | -4296 | ||
1409 | 15390 | 15400 | 15495 | 15400 | 15470 | 15450 | 80 | 60 | 22006 | 81318 | 1956 | ||
1410 | 15400 | 15425 | 15510 | 15425 | 15480 | 15460 | 80 | 60 | 3054 | 18616 | 284 | ||
1411 | 15390 | 15445 | 15500 | 15440 | 15475 | 15460 | 85 | 70 | 308 | 3606 | 42 | ||
1412 | 15415 | 15470 | 15485 | 15470 | 15485 | 15475 | 70 | 60 | 16 | 1330 | 2 | ||
1501 | 15445 | 15495 | 15510 | 15480 | 15510 | 15495 | 65 | 50 | 12 | 216 | -4 | ||
1502 | 15480 | 15495 | 15495 | 15 | 15 | 0 | 52 | 0 | |||||
1503 | 15485 | 15485 | 15485 | 0 | 0 | 0 | 70 | 0 | |||||
1504 | 15515 | 15520 | 15520 | 5 | 5 | 0 | 46 | 0 | |||||
1505 | 15510 | 15615 | 15615 | 15580 | 15580 | 15590 | 70 | 80 | 8 | 68 | 0 | ||
1506 | 15510 | 15510 | 15510 | 0 | 0 | 0 | 0 | 0 | |||||
Total | 87550 | 229404 / -2004 | |||||||||||
Gold
|
1407 | 255.85 | 254.50 | 255.15 | 253.20 | 255.15 | 254.65 | -0.70 | -1.20 | 14 | 38 | -4 | |
1408 | 256.50 | 255.40 | 256.35 | 253.50 | 253.50 | 255.05 | -3.00 | -1.45 | 80 | 214 | 14 | ||
1409 | 256.50 | 256.50 | 256.50 | 0 | 0 | 0 | |||||||
1410 | 256.30 | 256.80 | 256.80 | 254.25 | 254.60 | 255.95 | -1.70 | -0.35 | 32 | 90 | -2 | ||
1412 | 256.70 | 257.60 | 257.60 | 254.40 | 254.65 | 256.00 | -2.05 | -0.70 | 152206 | 213556 | 5060 | ||
1502 | 257.90 | 257.30 | 257.30 | 255.95 | 256.25 | 256.30 | -1.65 | -1.60 | 18 | 52 | 2 | ||
1504 | 257.90 | 257.65 | 257.65 | 255.30 | 255.30 | 256.40 | -2.60 | -1.50 | 24 | 88 | 6 | ||
Total | 152374 | 214038 / 5076 |