Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Aluminum | 1204 | 15995 | 16010 | 16010 | 15960 | 15960 | 15990 | -35 | -5 | 3924 | 29268 | -2744 | |
1205 | 16080 | 16090 | 16100 | 16070 | 16090 | 16080 | 10 | 0 | 2720 | 40336 | -760 | ||
1206 | 16165 | 16175 | 16190 | 16145 | 16165 | 16160 | 0 | -5 | 5522 | 48042 | -996 | ||
1207 | 16265 | 16265 | 16285 | 16245 | 16265 | 16260 | 0 | -5 | 3332 | 28738 | 450 | ||
1208 | 16360 | 16375 | 16375 | 16340 | 16345 | 16355 | -15 | -5 | 1728 | 15574 | 1452 | ||
1209 | 16455 | 16465 | 16465 | 16425 | 16425 | 16445 | -30 | -10 | 38 | 1614 | -8 | ||
1210 | 16560 | 16560 | 16560 | 16525 | 16525 | 16530 | -35 | -30 | 64 | 1822 | 14 | ||
1211 | 16650 | 16645 | 16645 | 16625 | 16635 | 16630 | -15 | -20 | 24 | 282 | 2 | ||
1212 | 16745 | 16710 | 16710 | 16705 | 16705 | 16705 | -40 | -40 | 10 | 116 | 0 | ||
1301 | 16735 | 16725 | 16740 | 16725 | 16740 | 16730 | 5 | -5 | 4 | 234 | 2 | ||
1302 | 16860 | 16830 | 16830 | 16825 | 16825 | 16825 | -35 | -35 | 12 | 56 | -6 | ||
1303 | 16935 | 16890 | 16890 | 16890 | 16890 | 16890 | -45 | -45 | 2 | 6 | -2 | ||
Total | 17380 | 166088 | -2596 | ||||||||||
Gold | 1204 | 340.33 | 340.89 | 347.24 | 340.89 | 343.00 | 344.51 | 2.67 | 4.18 | 14 | 132 | -2 | |
1205 | 341.17 | 341.56 | 342.00 | 341.33 | 341.60 | 341.56 | 0.43 | 0.39 | 30 | 166 | 2 | ||
1206 | 339.55 | 340.01 | 340.38 | 339.65 | 340.20 | 340.09 | 0.65 | 0.54 | 27408 | 59996 | -2652 | ||
1207 | 339.79 | 340.96 | 340.96 | 340.09 | 340.30 | 340.47 | 0.51 | 0.68 | 20 | 36 | -6 | ||
1208 | 340.32 | 340.32 | 340.32 | 0.00 | 0.00 | 10 | 0 | ||||||
1209 | 339.85 | 340.25 | 340.35 | 340.11 | 340.11 | 340.22 | 0.26 | 0.37 | 10 | 52 | 0 | ||
1210 | 341.90 | 341.88 | 341.88 | -0.02 | -0.02 | 50 | 0 | ||||||
1211 | 339.97 | 339.97 | 339.97 | 0.00 | 0.00 | 12 | 0 | ||||||
1212 | 339.83 | 340.15 | 340.76 | 339.97 | 340.66 | 340.28 | 0.83 | 0.45 | 7446 | 24374 | 2086 | ||
1301 | 345.70 | 341.81 | 341.81 | -3.89 | -3.89 | 4 | 0 | ||||||
1302 | 342.97 | 342.84 | 342.84 | -0.13 | -0.13 | 14 | 0 | ||||||
1303 | 341.23 | 340.55 | 340.55 | 340.55 | 340.55 | 340.55 | -0.68 | -0.68 | 2 | -2 | |||
Total | 34930 | 84846 | -574 | ||||||||||
Copper | 1204 | 59200 | 59410 | 59580 | 59380 | 59550 | 59470 | 350 | 270 | 6646 | 37990 | -3382 | |
1205 | 59500 | 59780 | 59900 | 59680 | 59810 | 59780 | 310 | 280 | 16222 | 67260 | -4468 | ||
1206 | 59680 | 59970 | 60110 | 59850 | 60010 | 59980 | 330 | 300 | 83726 | 133390 | -14148 | ||
1207 | 59760 | 59990 | 60210 | 59910 | 60100 | 60050 | 340 | 290 | 218926 | 143862 | 1866 | ||
1208 | 59840 | 60100 | 60300 | 60030 | 60200 | 60130 | 360 | 290 | 9484 | 16698 | -182 | ||
1209 | 59940 | 60160 | 60360 | 60070 | 60290 | 60190 | 350 | 250 | 1264 | 6396 | -196 | ||
1210 | 59980 | 60300 | 60400 | 60200 | 60300 | 60270 | 320 | 290 | 166 | 2212 | 0 | ||
1211 | 60040 | 60190 | 60380 | 60190 | 60340 | 60280 | 300 | 240 | 46 | 1924 | 4 | ||
1212 | 60080 | 60240 | 60490 | 60240 | 60380 | 60360 | 300 | 280 | 282 | 1860 | 0 | ||
1301 | 60230 | 60360 | 60470 | 60300 | 60420 | 60360 | 190 | 130 | 52 | 696 | 10 | ||
1302 | 60290 | 60360 | 60570 | 60330 | 60520 | 60430 | 230 | 140 | 66 | 332 | 8 | ||
1303 | 60320 | 60360 | 60570 | 60360 | 60560 | 60460 | 240 | 140 | 12 | 62 | 6 | ||
Total | 336892 | 412682 | -20482 | ||||||||||
Zinc | 1204 | 15245 | 15250 | 15295 | 15210 | 15295 | 15240 | 50 | -5 | 1974 | 12872 | -548 | |
1205 | 15330 | 15330 | 15390 | 15325 | 15385 | 15350 | 55 | 20 | 6284 | 58276 | -1324 | ||
1206 | 15405 | 15415 | 15465 | 15385 | 15445 | 15425 | 40 | 20 | 69892 | 156622 | -16758 | ||
1207 | 15460 | 15500 | 15540 | 15460 | 15525 | 15500 | 65 | 40 | 98564 | 147176 | -3552 | ||
1208 | 15535 | 15550 | 15630 | 15550 | 15615 | 15585 | 80 | 50 | 1906 | 11118 | 498 | ||
1209 | 15615 | 15665 | 15715 | 15630 | 15705 | 15675 | 90 | 60 | 550 | 2586 | -112 | ||
1210 | 15720 | 15815 | 15815 | 15740 | 15740 | 15770 | 20 | 50 | 64 | 1424 | 34 | ||
1211 | 15795 | 15705 | 15820 | 15705 | 15820 | 15795 | 25 | 0 | 12 | 234 | -4 | ||
1212 | 15825 | 15825 | 15825 | 15825 | 15825 | 15825 | 0 | 0 | 2 | 126 | -2 | ||
1301 | 15890 | 15530 | 16000 | 15530 | 15970 | 15895 | 80 | 5 | 28 | 148 | 6 | ||
1302 | 16065 | 16050 | 16050 | 16050 | 16050 | 16050 | -15 | -15 | 2 | 160 | 0 | ||
1303 | 15950 | 16115 | 16115 | 16115 | 16115 | 16115 | 165 | 165 | 2 | 14 | 0 | ||
Total | 179280 | 390756 | -21762 |