Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1407 | 49840 | 49940 | 49980 | 49750 | 49980 | 49850 | 140 | 10 | 22972 | 97146 | -4532 | |
1408 | 49450 | 49440 | 49480 | 49210 | 49440 | 49360 | -10 | -90 | 130382 | 203450 | -16152 | ||
1409 | 49100 | 49140 | 49180 | 48880 | 49130 | 49020 | 30 | -80 | 160680 | 223146 | 14598 | ||
1410 | 48940 | 49000 | 49000 | 48700 | 48960 | 48840 | 20 | -100 | 24920 | 73242 | 2964 | ||
1411 | 48780 | 48850 | 48900 | 48570 | 48840 | 48720 | 60 | -60 | 4372 | 30882 | 486 | ||
1412 | 48720 | 48770 | 48780 | 48510 | 48780 | 48650 | 60 | -70 | 874 | 18108 | 64 | ||
1501 | 48770 | 48680 | 48720 | 48470 | 48690 | 48590 | -80 | -180 | 360 | 5748 | -116 | ||
1502 | 48630 | 48620 | 48660 | 48490 | 48660 | 48540 | 30 | -90 | 28 | 2346 | -2 | ||
1503 | 48520 | 48660 | 48660 | 48470 | 48610 | 48550 | 90 | 30 | 136 | 1306 | 58 | ||
1504 | 48600 | 48630 | 48630 | 48500 | 48500 | 48550 | -100 | -50 | 18 | 2028 | -8 | ||
1505 | 48650 | 48620 | 48620 | 48420 | 48560 | 48490 | -90 | -160 | 52 | 2300 | 8 | ||
1506 | 48440 | 48510 | 48510 | 48370 | 48470 | 48430 | 30 | -10 | 26 | 312 | 8 | ||
Total | 344820 | 660014 / -2624 | |||||||||||
Aluminium
|
1407 | 13400 | 13420 | 13455 | 13370 | 13440 | 13405 | 40 | 5 | 8152 | 48222 | -2756 | |
1408 | 13495 | 13525 | 13545 | 13430 | 13520 | 13485 | 25 | -10 | 60304 | 113462 | -10362 | ||
1409 | 13560 | 13610 | 13610 | 13505 | 13590 | 13550 | 30 | -10 | 42130 | 131148 | 15130 | ||
1410 | 13600 | 13625 | 13655 | 13555 | 13655 | 13600 | 55 | 0 | 6242 | 41828 | 2916 | ||
1411 | 13650 | 13680 | 13705 | 13605 | 13700 | 13630 | 50 | -20 | 776 | 5290 | 34 | ||
1412 | 13680 | 13665 | 13750 | 13650 | 13750 | 13670 | 70 | -10 | 90 | 3236 | 12 | ||
1501 | 13770 | 13740 | 13750 | 13710 | 13750 | 13725 | -20 | -45 | 74 | 940 | 18 | ||
1502 | 13810 | 13810 | 13810 | 0 | 0 | 0 | 200 | 0 | |||||
1503 | 13855 | 13865 | 13865 | 10 | 10 | 0 | 318 | 0 | |||||
1504 | 13930 | 13920 | 13925 | 13870 | 13870 | 13895 | -60 | -35 | 12 | 50 | -2 | ||
1505 | 13980 | 13980 | 13980 | 0 | 0 | 0 | 72 | 0 | |||||
1506 | 14000 | 13960 | 14115 | 13960 | 14115 | 14020 | 115 | 20 | 8 | 4 | 2 | ||
Total | 117788 | 344770 / 4992 | |||||||||||
Zinc
|
1407 | 15570 | 15585 | 15585 | 15500 | 15565 | 15525 | -5 | -45 | 3552 | 16928 | -1426 | |
1408 | 15660 | 15645 | 15660 | 15550 | 15645 | 15600 | -15 | -60 | 32182 | 78608 | -3598 | ||
1409 | 15720 | 15710 | 15725 | 15615 | 15715 | 15665 | -5 | -55 | 66500 | 136838 | 10774 | ||
1410 | 15735 | 15760 | 15760 | 15655 | 15750 | 15700 | 15 | -35 | 10040 | 38950 | 2690 | ||
1411 | 15765 | 15800 | 15800 | 15690 | 15765 | 15735 | 0 | -30 | 1902 | 6408 | 732 | ||
1412 | 15745 | 15805 | 15805 | 15705 | 15800 | 15760 | 55 | 15 | 714 | 3246 | 468 | ||
1501 | 15890 | 15910 | 15910 | 15770 | 15855 | 15815 | -35 | -75 | 52 | 234 | 8 | ||
1502 | 15920 | 15795 | 15795 | 15795 | 15795 | 15795 | -125 | -125 | 2 | 58 | 2 | ||
1503 | 15840 | 15845 | 15845 | 15730 | 15805 | 15800 | -35 | -40 | 20 | 82 | 6 | ||
1504 | 15980 | 15790 | 15885 | 15790 | 15835 | 15830 | -145 | -150 | 10 | 54 | 0 | ||
1505 | 16050 | 15730 | 15940 | 15730 | 15930 | 15860 | -120 | -190 | 10 | 88 | 2 | ||
1506 | 15965 | 15860 | 15870 | 15860 | 15870 | 15865 | -95 | -100 | 6 | 8 | 6 | ||
Total | 114990 | 281502 / 9664 | |||||||||||
Gold
|
1407 | 262.85 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | 2.70 | 2.70 | 2 | 32 | -2 | |
1408 | 264.35 | 265.30 | 265.30 | 263.10 | 263.75 | 264.00 | -0.60 | -0.35 | 66 | 216 | -34 | ||
1409 | 265.00 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | -0.80 | -0.80 | 2 | 16 | -2 | ||
1410 | 264.80 | 264.50 | 264.50 | 263.80 | 264.35 | 264.15 | -0.45 | -0.65 | 18 | 52 | -8 | ||
1412 | 265.35 | 266.20 | 266.60 | 263.35 | 264.50 | 265.20 | -0.85 | -0.15 | 180112 | 211910 | -7158 | ||
1502 | 265.90 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | -1.10 | -1.10 | 2 | 54 | 0 | ||
1504 | 265.30 | 265.65 | 265.80 | 264.60 | 264.85 | 265.05 | -0.45 | -0.25 | 14 | 96 | -2 | ||
Total | 180216 | 212376 / -7206 |