Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1401 | 51510 | 51360 | 51430 | 51090 | 51280 | 51180 | -230 | -330 | 19036 | 55992 | -3496 | |
1402 | 51540 | 51440 | 51460 | 51100 | 51300 | 51220 | -240 | -320 | 98134 | 202482 | -10294 | ||
1403 | 51530 | 51420 | 51440 | 51090 | 51290 | 51200 | -240 | -330 | 161928 | 186908 | 19380 | ||
1404 | 51530 | 51400 | 51420 | 51100 | 51290 | 51190 | -240 | -340 | 16750 | 60342 | 5026 | ||
1405 | 51480 | 51350 | 51390 | 51100 | 51280 | 51190 | -200 | -290 | 6858 | 23356 | 680 | ||
1406 | 51510 | 51390 | 51410 | 51100 | 51250 | 51200 | -260 | -310 | 760 | 6302 | 44 | ||
1407 | 51520 | 51380 | 51380 | 51140 | 51220 | 51280 | -300 | -240 | 64 | 1410 | -14 | ||
1408 | 51530 | 51350 | 51380 | 51140 | 51170 | 51220 | -360 | -310 | 26 | 1432 | 2 | ||
1409 | 51500 | 51430 | 51430 | 51100 | 51230 | 51190 | -270 | -310 | 64 | 858 | 8 | ||
1410 | 51530 | 51400 | 51410 | 51190 | 51200 | 51340 | -330 | -190 | 26 | 1196 | 0 | ||
1411 | 51540 | 51380 | 51410 | 51160 | 51250 | 51290 | -290 | -250 | 62 | 482 | -2 | ||
1412 | 51710 | 51300 | 51310 | 51170 | 51270 | 51260 | -440 | -450 | 80 | 66 | 64 | ||
Total | 303788 | 540826 | 11398 | ||||||||||
Aluminium
|
1401 | 14130 | 14130 | 14140 | 14125 | 14135 | 14130 | 5 | 0 | 2376 | 32348 | -1274 | |
1402 | 14065 | 14060 | 14080 | 14060 | 14075 | 14065 | 10 | 0 | 4156 | 43228 | -214 | ||
1403 | 14010 | 13990 | 14020 | 13990 | 14015 | 14010 | 5 | 0 | 3104 | 49204 | -22 | ||
1404 | 13960 | 13950 | 13965 | 13945 | 13955 | 13955 | -5 | -5 | 3028 | 40322 | 1232 | ||
1405 | 13940 | 13940 | 13950 | 13930 | 13940 | 13940 | 0 | 0 | 774 | 19132 | 358 | ||
1406 | 13930 | 13930 | 13960 | 13920 | 13940 | 13935 | 10 | 5 | 966 | 8318 | 432 | ||
1407 | 13925 | 13900 | 13945 | 13900 | 13940 | 13935 | 15 | 10 | 688 | 2288 | 452 | ||
1408 | 13940 | 13940 | 13950 | 13930 | 13930 | 13935 | -10 | -5 | 356 | 732 | 314 | ||
1409 | 13940 | 13950 | 13950 | 13945 | 13945 | 13945 | 5 | 5 | 34 | 464 | 20 | ||
1410 | 13940 | 13950 | 13950 | 13950 | 13950 | 13950 | 10 | 10 | 10 | 312 | 10 | ||
1411 | 13985 | 13995 | 13995 | 10 | 10 | 66 | 0 | ||||||
1412 | 13985 | 13985 | 13985 | 0 | 0 | 0 | |||||||
Total | 15492 | 196414 | 1308 | ||||||||||
Zinc
|
1401 | 15100 | 15085 | 15105 | 15050 | 15060 | 15070 | -40 | -30 | 1556 | 10420 | -808 | |
1402 | 15110 | 15100 | 15125 | 15055 | 15070 | 15075 | -40 | -35 | 13742 | 57274 | -3330 | ||
1403 | 15110 | 15110 | 15125 | 15055 | 15070 | 15080 | -40 | -30 | 29574 | 70112 | 3200 | ||
1404 | 15110 | 15105 | 15135 | 15060 | 15065 | 15080 | -45 | -30 | 6448 | 22776 | 2826 | ||
1405 | 15130 | 15115 | 15120 | 15065 | 15075 | 15085 | -55 | -45 | 1264 | 3938 | 816 | ||
1406 | 15135 | 15080 | 15080 | 15080 | 15080 | 15080 | -55 | -55 | 2 | 358 | -2 | ||
1407 | 15120 | 15065 | 15065 | -55 | -55 | 24 | 0 | ||||||
1408 | 15175 | 15175 | 15175 | 0 | 0 | 40 | 0 | ||||||
1409 | 15090 | 15090 | 15090 | 0 | 0 | 28 | 0 | ||||||
1410 | 15225 | 15165 | 15165 | -60 | -60 | 48 | 0 | ||||||
1411 | 15095 | 15115 | 15285 | 15115 | 15285 | 15200 | 190 | 105 | 24 | 8 | 2 | ||
1412 | 15095 | 15095 | 15095 | 0 | 0 | 0 | |||||||
Total | 52610 | 165026 | 2704 | ||||||||||
Gold
|
1401 | 244.15 | 242.50 | 244.70 | 241.75 | 242.50 | 242.65 | -1.65 | -1.50 | 344 | 1178 | -6 | |
1402 | 244.65 | 245.25 | 245.25 | 242.65 | 243.55 | 243.65 | -1.10 | -1.00 | 8 | 84 | 4 | ||
1403 | 245.60 | 243.65 | 243.90 | 243.65 | 243.85 | 243.80 | -1.75 | -1.80 | 8 | 128 | -2 | ||
1404 | 247.00 | 245.50 | 245.50 | -1.50 | -1.50 | 44 | 0 | ||||||
1405 | 246.70 | 245.50 | 245.50 | 244.70 | 245.15 | 245.05 | -1.55 | -1.65 | 78 | 112 | -2 | ||
1406 | 247.50 | 246.35 | 247.90 | 245.10 | 245.65 | 246.05 | -1.85 | -1.45 | 254228 | 165452 | -3310 | ||
1407 | 247.15 | 244.75 | 246.50 | 244.75 | 246.50 | 245.60 | -0.65 | -1.55 | 4 | 98 | -2 | ||
1408 | 247.80 | 246.95 | 247.25 | 246.95 | 247.10 | 247.05 | -0.70 | -0.75 | 22 | 114 | -4 | ||
1410 | 248.30 | 247.55 | 247.55 | -0.75 | -0.75 | 26 | 0 | ||||||
1412 | 247.30 | 247.25 | 248.90 | 246.25 | 246.75 | 247.00 | -0.55 | -0.30 | 130 | 88 | 76 | ||
Total | 254822 | 167324 | -3246 |