ProducTotal
|
Delivery
Month |
Last
Settlement /**/ Price |
Open
|
High
|
Low
|
Close
Price |
Last |
Change1
|
Change2
|
Volume
|
Open Interest
/ Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Aluminum | 1211 | 15130 | 15120 | 15130 | 15080 | 15085 | 15105 | -45 | -25 | 4430 | 22490 | -130 | |
1212 | 15230 | 15230 | 15235 | 15175 | 15175 | 15205 | -55 | -25 | 6172 | 50356 | 514 | ||
1301 | 15275 | 15280 | 15285 | 15230 | 15240 | 15260 | -35 | -15 | 6000 | 51750 | 604 | ||
1302 | 15285 | 15295 | 15310 | 15255 | 15265 | 15280 | -20 | -5 | 11524 | 40324 | 1414 | ||
1303 | 15310 | 15330 | 15345 | 15295 | 15300 | 15310 | -10 | 0 | 2002 | 26346 | 1024 | ||
1304 | 15340 | 15380 | 15380 | 15340 | 15355 | 15350 | 15 | 10 | 130 | 3646 | 92 | ||
1305 | 15385 | 15385 | 15395 | 15385 | 15385 | 15385 | 0 | 0 | 18 | 604 | 10 | ||
1306 | 15405 | 15405 | 15405 | 0 | 0 | 294 | 0 | ||||||
1307 | 15450 | 15450 | 15450 | 0 | 0 | 356 | 0 | ||||||
1308 | 15500 | 15500 | 15500 | 0 | 0 | 218 | 0 | ||||||
1309 | 15525 | 15525 | 15525 | 0 | 0 | 122 | 0 | ||||||
1310 | 15610 | 15610 | 15610 | 0 | 0 | 22 | 0 | ||||||
Total | 30276 | 196528 | 3528 | ||||||||||
Gold | 1211 | 337.25 | 337.25 | 337.25 | 0.00 | 0.00 | 42 | 0 | |||||
1212 | 346.54 | 348.90 | 350.00 | 348.90 | 349.80 | 349.58 | 3.26 | 3.04 | 5104 | 28172 | -1582 | ||
1301 | 346.92 | 350.89 | 350.89 | 349.27 | 349.98 | 350.05 | 3.06 | 3.13 | 200 | 724 | 14 | ||
1302 | 349.13 | 351.44 | 352.31 | 351.44 | 352.31 | 351.86 | 3.18 | 2.73 | 24 | 54 | 6 | ||
1303 | 349.13 | 353.04 | 353.72 | 353.04 | 353.72 | 353.38 | 4.59 | 4.25 | 4 | 52 | -2 | ||
1304 | 349.92 | 354.03 | 354.51 | 353.90 | 353.90 | 354.12 | 3.98 | 4.20 | 8 | 80 | -2 | ||
1305 | 350.64 | 353.67 | 354.59 | 353.56 | 354.42 | 353.91 | 3.78 | 3.27 | 36 | 94 | -2 | ||
1306 | 350.47 | 353.16 | 355.00 | 353.16 | 354.54 | 354.35 | 4.07 | 3.88 | 44824 | 88410 | 5270 | ||
1307 | 351.05 | 355.25 | 355.25 | 355.08 | 355.10 | 355.13 | 4.05 | 4.08 | 8 | 18 | 0 | ||
1308 | 352.57 | 356.05 | 356.05 | 356.05 | 356.05 | 356.05 | 3.48 | 3.48 | 2 | 102 | -2 | ||
1309 | 352.54 | 352.54 | 352.54 | 0.00 | 0.00 | 118 | 0 | ||||||
1310 | 351.20 | 354.66 | 354.66 | 3.46 | 3.46 | 2 | 0 | ||||||
Total | 50210 | 117868 | 3700 | ||||||||||
Copper | 1211 | 55630 | 56000 | 56100 | 55750 | 55770 | 55980 | 140 | 350 | 6540 | 21770 | -1140 | |
1212 | 55730 | 55900 | 56230 | 55840 | 55940 | 56060 | 210 | 330 | 6216 | 47322 | -282 | ||
1301 | 55710 | 55900 | 56240 | 55820 | 55930 | 56020 | 220 | 310 | 19416 | 91968 | -2362 | ||
1302 | 55670 | 55860 | 56280 | 55800 | 55930 | 56020 | 260 | 350 | 217814 | 199448 | 1686 | ||
1303 | 55670 | 55860 | 56280 | 55800 | 55910 | 56030 | 240 | 360 | 50388 | 76222 | 2684 | ||
1304 | 55720 | 55930 | 56300 | 55850 | 55960 | 56060 | 240 | 340 | 2340 | 11552 | 336 | ||
1305 | 55820 | 55990 | 56350 | 55900 | 55980 | 56120 | 160 | 300 | 974 | 6532 | -82 | ||
1306 | 55920 | 56120 | 56430 | 56000 | 56070 | 56240 | 150 | 320 | 112 | 2548 | 20 | ||
1307 | 55950 | 56230 | 56500 | 56110 | 56110 | 56300 | 160 | 350 | 12 | 1178 | 2 | ||
1308 | 56030 | 56340 | 56460 | 56100 | 56130 | 56300 | 100 | 270 | 50 | 684 | 4 | ||
1309 | 56040 | 56420 | 56520 | 56110 | 56190 | 56370 | 150 | 330 | 20 | 688 | 4 | ||
1310 | 56110 | 56410 | 56550 | 56200 | 56220 | 56450 | 110 | 340 | 86 | 816 | 20 | ||
Total | 303968 | 460728 | 890 | ||||||||||
Zinc | 1211 | 14685 | 14800 | 14810 | 14760 | 14760 | 14790 | 75 | 105 | 720 | 9550 | 170 | |
1212 | 14775 | 14880 | 14905 | 14820 | 14825 | 14875 | 50 | 100 | 2232 | 25956 | 366 | ||
1301 | 14850 | 14960 | 15000 | 14905 | 14925 | 14965 | 75 | 115 | 21560 | 79730 | -7032 | ||
1302 | 14910 | 15000 | 15070 | 14950 | 14985 | 15015 | 75 | 105 | 75728 | 105642 | -6698 | ||
1303 | 14950 | 15075 | 15115 | 15010 | 15035 | 15070 | 85 | 120 | 4400 | 18246 | 544 | ||
1304 | 14985 | 15085 | 15175 | 15055 | 15085 | 15120 | 100 | 135 | 1174 | 5346 | 384 | ||
1305 | 15050 | 15175 | 15200 | 15085 | 15095 | 15160 | 45 | 110 | 270 | 3734 | 64 | ||
1306 | 15080 | 15175 | 15255 | 15150 | 15150 | 15220 | 70 | 140 | 32 | 1042 | 8 | ||
1307 | 15130 | 15250 | 15270 | 15250 | 15270 | 15250 | 140 | 120 | 12 | 552 | -4 | ||
1308 | 15140 | 15290 | 15290 | 15210 | 15210 | 15260 | 70 | 120 | 6 | 154 | 0 | ||
1309 | 15205 | 15325 | 15325 | 15300 | 15300 | 15310 | 95 | 105 | 14 | 758 | -4 | ||
1310 | 15235 | 15350 | 15360 | 15350 | 15360 | 15355 | 125 | 120 | 4 | 48 | 2 | ||
Total | 106152 | 250758 | -12200 |