Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Aluminum | 1202 | 15930 | 15970 | 15970 | 15905 | 15935 | 15925 | 5 | -5 | 3020 | 14040 | -1530 | |
1203 | 16030 | 16000 | 16040 | 15995 | 16010 | 16020 | -20 | -10 | 2676 | 39166 | 314 | ||
1204 | 16145 | 16150 | 16180 | 16105 | 16130 | 16130 | -15 | -15 | 5680 | 45416 | -1204 | ||
1205 | 16240 | 16240 | 16270 | 16200 | 16220 | 16230 | -20 | -10 | 10068 | 61028 | 2864 | ||
1206 | 16340 | 16325 | 16355 | 16310 | 16320 | 16335 | -20 | -5 | 3600 | 25998 | 1004 | ||
1207 | 16400 | 16415 | 16435 | 16405 | 16420 | 16425 | 20 | 25 | 142 | 4736 | 0 | ||
1208 | 16530 | 16540 | 16540 | 16540 | 16540 | 16540 | 10 | 10 | 12 | 2606 | 6 | ||
1209 | 16600 | 16610 | 16610 | 10 | 10 | 1472 | 0 | ||||||
1210 | 16700 | 16700 | 16700 | 0 | 0 | 1786 | 0 | ||||||
1211 | 16825 | 16825 | 16825 | 0 | 0 | 154 | 0 | ||||||
1212 | 16830 | 16935 | 16935 | 16835 | 16835 | 16865 | 5 | 35 | 6 | 96 | 0 | ||
1301 | 16900 | 16900 | 16900 | 0 | 0 | 12 | 0 | ||||||
Total | 25204 | 196510 | 1454 | ||||||||||
Gold | 1202 | 353.00 | 353.00 | 353.00 | 0.00 | 0.00 | 72 | 0 | |||||
1203 | 352.79 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -0.29 | -0.29 | 2 | 172 | 0 | ||
1204 | 352.70 | 353.50 | 354.00 | 353.50 | 354.00 | 353.87 | 1.30 | 1.17 | 10 | 142 | -6 | ||
1205 | 352.12 | 353.00 | 354.26 | 352.99 | 353.90 | 353.82 | 1.78 | 1.70 | 22 | 172 | 4 | ||
1206 | 350.71 | 351.20 | 352.70 | 351.18 | 352.18 | 352.04 | 1.47 | 1.33 | 46580 | 77176 | -100 | ||
1207 | 351.97 | 351.85 | 351.85 | 351.85 | 351.85 | 351.85 | -0.12 | -0.12 | 2 | 36 | 0 | ||
1208 | 351.92 | 352.00 | 352.97 | 352.00 | 352.97 | 352.48 | 1.05 | 0.56 | 4 | 22 | -2 | ||
1209 | 352.69 | 352.49 | 352.49 | 351.96 | 351.96 | 352.22 | -0.73 | -0.47 | 8 | 50 | 0 | ||
1210 | 351.79 | 351.32 | 351.32 | -0.47 | -0.47 | 16 | 0 | ||||||
1211 | 351.24 | 350.77 | 350.77 | -0.47 | -0.47 | 8 | 0 | ||||||
1212 | 351.57 | 352.03 | 353.50 | 352.03 | 353.00 | 353.09 | 1.43 | 1.52 | 2954 | 7454 | -2092 | ||
1301 | 351.57 | 351.57 | 351.57 | 0.00 | 0.00 | 0 | |||||||
Total | 49582 | 85320 | -2196 | ||||||||||
Copper | 1202 | 59310 | 59980 | 59980 | 58670 | 59540 | 59550 | 230 | 240 | 3580 | 14780 | -490 | |
1203 | 59760 | 59800 | 60320 | 59680 | 60060 | 60040 | 300 | 280 | 11638 | 59416 | -988 | ||
1204 | 60080 | 60110 | 60690 | 59950 | 60230 | 60310 | 150 | 230 | 42520 | 116540 | -3170 | ||
1205 | 60250 | 60260 | 60980 | 60110 | 60430 | 60540 | 180 | 290 | 429454 | 187064 | 3216 | ||
1206 | 60380 | 60380 | 61130 | 60250 | 60530 | 60670 | 150 | 290 | 49544 | 64048 | 1350 | ||
1207 | 60450 | 60500 | 61150 | 60340 | 60710 | 60840 | 260 | 390 | 2154 | 5812 | 928 | ||
1208 | 60480 | 60390 | 61130 | 60360 | 60740 | 60690 | 260 | 210 | 462 | 2998 | 138 | ||
1209 | 60420 | 60500 | 61080 | 60340 | 60730 | 60750 | 310 | 330 | 190 | 4398 | 34 | ||
1210 | 60380 | 60500 | 61070 | 60300 | 60800 | 60820 | 420 | 440 | 80 | 1236 | 20 | ||
1211 | 60390 | 60530 | 61100 | 60310 | 60680 | 60600 | 290 | 210 | 52 | 678 | 24 | ||
1212 | 60390 | 60610 | 60920 | 60350 | 60810 | 60660 | 420 | 270 | 32 | 476 | 16 | ||
1301 | 60570 | 60510 | 61100 | 60460 | 60760 | 60880 | 190 | 310 | 68 | 322 | 30 | ||
Total | 539774 | 457768 | 1108 | ||||||||||
Zinc | 1202 | 15620 | 16500 | 16500 | 15585 | 15615 | 15700 | -5 | 80 | 1990 | 8150 | -680 | |
1203 | 15745 | 15725 | 15840 | 15675 | 15730 | 15745 | -15 | 0 | 6336 | 26000 | -3858 | ||
1204 | 15860 | 15830 | 15950 | 15770 | 15830 | 15865 | -30 | 5 | 58762 | 97410 | -10996 | ||
1205 | 15965 | 15950 | 16080 | 15875 | 15945 | 15970 | -20 | 5 | 254274 | 143874 | 20128 | ||
1206 | 16065 | 16045 | 16160 | 15965 | 16040 | 16060 | -25 | -5 | 7750 | 21822 | 1316 | ||
1207 | 16130 | 16070 | 16225 | 16050 | 16120 | 16145 | -10 | 15 | 468 | 1872 | 258 | ||
1208 | 16230 | 16140 | 16295 | 16135 | 16205 | 16210 | -25 | -20 | 92 | 926 | 30 | ||
1209 | 16295 | 16275 | 16375 | 16160 | 16345 | 16275 | 50 | -20 | 66 | 526 | -2 | ||
1210 | 16355 | 16350 | 16450 | 16335 | 16350 | 16380 | -5 | 25 | 50 | 280 | 40 | ||
1211 | 16390 | 16400 | 16400 | 16390 | 16390 | 16395 | 0 | 5 | 10 | 108 | 6 | ||
1212 | 16505 | 16650 | 16650 | 16500 | 16500 | 16565 | -5 | 60 | 8 | 94 | 4 | ||
1301 | 16530 | 16680 | 16680 | 16580 | 16580 | 16625 | 50 | 95 | 6 | 80 | 2 | ||
Total | 329812 | 301142 | 6248 |