Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Aluminum | 1209 | 15495 | 15650 | 15695 | 15600 | 15625 | 15630 | 130 | 135 | 2340 | 23130 | -470 | |
1210 | 15600 | 15770 | 15850 | 15695 | 15745 | 15750 | 145 | 150 | 7974 | 34292 | -1752 | ||
1211 | 15695 | 15940 | 15950 | 15790 | 15835 | 15840 | 140 | 145 | 18606 | 69738 | -3168 | ||
1212 | 15740 | 15990 | 15990 | 15805 | 15890 | 15900 | 150 | 160 | 30832 | 83156 | 2236 | ||
1301 | 15780 | 16060 | 16060 | 15880 | 15940 | 15945 | 160 | 165 | 15464 | 41370 | -350 | ||
1302 | 15815 | 15985 | 16060 | 15925 | 15995 | 15990 | 180 | 175 | 2226 | 7162 | 580 | ||
1303 | 15860 | 16090 | 16100 | 16020 | 16050 | 16040 | 190 | 180 | 958 | 3146 | 492 | ||
1304 | 15895 | 16040 | 16060 | 16040 | 16060 | 16050 | 165 | 155 | 4 | 364 | -2 | ||
1305 | 15940 | 16060 | 16095 | 16060 | 16090 | 16085 | 150 | 145 | 8 | 102 | -2 | ||
1306 | 15865 | 16100 | 16130 | 16095 | 16130 | 16115 | 265 | 250 | 38 | 66 | -8 | ||
1307 | 15960 | 16150 | 16170 | 16100 | 16170 | 16145 | 210 | 185 | 50 | 116 | -18 | ||
1308 | 15910 | 16130 | 16190 | 16130 | 16190 | 16160 | 280 | 250 | 26 | 46 | -10 | ||
Total | 78526 | 262688 | -2472 | ||||||||||
Gold | 1209 | 350.00 | 350.00 | 350.00 | 0.00 | 0.00 | 66 | 0 | |||||
1210 | 352.00 | 361.50 | 362.16 | 358.33 | 362.16 | 360.54 | 10.16 | 8.54 | 12 | 94 | 0 | ||
1211 | 355.40 | 362.80 | 362.80 | 362.32 | 362.32 | 362.56 | 6.92 | 7.16 | 4 | 90 | 2 | ||
1212 | 356.53 | 365.18 | 366.30 | 364.88 | 365.19 | 365.67 | 8.66 | 9.14 | 85294 | 110968 | 144 | ||
1301 | 356.92 | 370.00 | 370.00 | 365.11 | 365.11 | 366.33 | 8.19 | 9.41 | 526 | 284 | 64 | ||
1302 | 357.22 | 360.00 | 360.00 | 2.78 | 2.78 | 18 | 0 | ||||||
1303 | 357.25 | 366.00 | 367.03 | 364.70 | 365.96 | 365.66 | 8.71 | 8.41 | 18 | 22 | -2 | ||
1304 | 363.75 | 372.31 | 372.31 | 8.56 | 8.56 | 4 | 0 | ||||||
1305 | 356.91 | 365.31 | 365.31 | 8.40 | 8.40 | 44 | 0 | ||||||
1306 | 356.78 | 365.50 | 366.50 | 365.07 | 365.64 | 365.95 | 8.86 | 9.17 | 2334 | 16226 | -212 | ||
1307 | 356.78 | 366.00 | 366.98 | 366.00 | 366.98 | 366.30 | 10.20 | 9.52 | 8 | 4 | 0 | ||
1308 | 357.26 | 366.79 | 366.79 | 9.53 | 9.53 | 6 | 0 | ||||||
Total | 88196 | 127826 | -4 | ||||||||||
Copper | 1209 | 58830 | 60550 | 60680 | 59790 | 60600 | 60390 | 1770 | 1560 | 3990 | 19560 | -1710 | |
1210 | 58480 | 59500 | 60630 | 59500 | 60400 | 60200 | 1920 | 1720 | 25226 | 56684 | -2614 | ||
1211 | 58320 | 59580 | 60480 | 59580 | 60470 | 60130 | 2150 | 1810 | 28626 | 51648 | -7884 | ||
1212 | 58280 | 59570 | 60460 | 59500 | 60360 | 60080 | 2080 | 1800 | 262050 | 167310 | -17536 | ||
1301 | 58260 | 59530 | 60480 | 59520 | 60370 | 60110 | 2110 | 1850 | 329328 | 159096 | 20884 | ||
1302 | 58250 | 59300 | 60440 | 59300 | 60350 | 60070 | 2100 | 1820 | 14678 | 18874 | 1364 | ||
1303 | 58230 | 59000 | 60420 | 59000 | 60300 | 59970 | 2070 | 1740 | 3958 | 7570 | 510 | ||
1304 | 58350 | 59890 | 60440 | 59800 | 60380 | 60070 | 2030 | 1720 | 410 | 2382 | -10 | ||
1305 | 58300 | 59790 | 60430 | 59770 | 60300 | 60170 | 2000 | 1870 | 1898 | 1644 | -194 | ||
1306 | 58310 | 59740 | 60330 | 59740 | 60330 | 60020 | 2020 | 1710 | 120 | 1108 | -28 | ||
1307 | 58350 | 58840 | 60460 | 58840 | 60300 | 60200 | 1950 | 1850 | 64 | 552 | -8 | ||
1308 | 58360 | 59790 | 60450 | 59790 | 60300 | 60130 | 1940 | 1770 | 60 | 270 | 22 | ||
Total | 670408 | 486698 | -7204 | ||||||||||
Zinc | 1209 | 15195 | 15535 | 15560 | 15470 | 15560 | 15505 | 365 | 310 | 1350 | 7430 | 630 | |
1210 | 15255 | 15495 | 15840 | 15495 | 15640 | 15635 | 385 | 380 | 7600 | 13156 | -1646 | ||
1211 | 15350 | 15600 | 15915 | 15590 | 15760 | 15735 | 410 | 385 | 20754 | 34608 | -2640 | ||
1212 | 15395 | 15645 | 15980 | 15640 | 15845 | 15800 | 450 | 405 | 135212 | 113274 | -4352 | ||
1301 | 15445 | 15700 | 16035 | 15700 | 15885 | 15845 | 440 | 400 | 82548 | 88570 | 21978 | ||
1302 | 15485 | 15640 | 16070 | 15640 | 15905 | 15890 | 420 | 405 | 5810 | 11546 | 2140 | ||
1303 | 15570 | 16020 | 16165 | 15900 | 15995 | 15975 | 425 | 405 | 754 | 2572 | 180 | ||
1304 | 15615 | 15980 | 16090 | 15980 | 16020 | 16035 | 405 | 420 | 22 | 1258 | 6 | ||
1305 | 15665 | 15815 | 16240 | 15815 | 16125 | 16055 | 460 | 390 | 276 | 1370 | 24 | ||
1306 | 15730 | 16125 | 16140 | 16110 | 16125 | 16125 | 395 | 395 | 16 | 636 | -6 | ||
1307 | 15805 | 16130 | 16235 | 16115 | 16215 | 16180 | 410 | 375 | 14 | 194 | -2 | ||
1308 | 15850 | 16245 | 16280 | 16240 | 16280 | 16240 | 430 | 390 | 46 | 72 | 32 | ||
Total | 254402 | 274686 | 16344 |