Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1401 | 51180 | 51360 | 51360 | 50980 | 51120 | 51050 | -60 | -130 | 19600 | 54234 | -1758 | |
1402 | 51220 | 51400 | 51420 | 50930 | 51040 | 51060 | -180 | -160 | 100248 | 192686 | -9796 | ||
1403 | 51200 | 51400 | 51420 | 50910 | 51030 | 51050 | -170 | -150 | 230138 | 207172 | 20264 | ||
1404 | 51190 | 51360 | 51400 | 50910 | 51040 | 51050 | -150 | -140 | 24698 | 66582 | 6240 | ||
1405 | 51190 | 51280 | 51400 | 50900 | 51010 | 51000 | -180 | -190 | 5060 | 24052 | 696 | ||
1406 | 51200 | 51380 | 51380 | 50920 | 51000 | 51020 | -200 | -180 | 1238 | 6272 | -30 | ||
1407 | 51280 | 51290 | 51290 | 50990 | 51020 | 51070 | -260 | -210 | 168 | 1454 | 44 | ||
1408 | 51220 | 51030 | 51120 | 50930 | 50940 | 51040 | -280 | -180 | 38 | 1434 | 2 | ||
1409 | 51190 | 51270 | 51270 | 50940 | 51060 | 51120 | -130 | -70 | 104 | 852 | -6 | ||
1410 | 51340 | 51210 | 51210 | 51000 | 51000 | 51130 | -340 | -210 | 58 | 1200 | 4 | ||
1411 | 51290 | 51450 | 51450 | 50980 | 51030 | 51080 | -260 | -210 | 144 | 516 | 34 | ||
1412 | 51260 | 51060 | 51060 | 51050 | 51050 | 51050 | -210 | -210 | 8 | 72 | 6 | ||
Total | 381502 | 556526 | 15700 | ||||||||||
Aluminium
|
1401 | 14130 | 14170 | 14170 | 14105 | 14145 | 14140 | 15 | 10 | 2572 | 30698 | -1650 | |
1402 | 14065 | 14105 | 14110 | 14045 | 14085 | 14065 | 20 | 0 | 4856 | 42568 | -660 | ||
1403 | 14010 | 14050 | 14050 | 13985 | 14025 | 14010 | 15 | 0 | 4818 | 49042 | -162 | ||
1404 | 13955 | 13980 | 13990 | 13930 | 13960 | 13955 | 5 | 0 | 4352 | 43428 | 3106 | ||
1405 | 13940 | 13960 | 13960 | 13915 | 13930 | 13940 | -10 | 0 | 1320 | 19994 | 862 | ||
1406 | 13935 | 13945 | 13945 | 13920 | 13940 | 13935 | 5 | 0 | 1090 | 8928 | 610 | ||
1407 | 13935 | 13905 | 13935 | 13905 | 13935 | 13925 | 0 | -10 | 146 | 2328 | 40 | ||
1408 | 13935 | 13950 | 13950 | 13925 | 13925 | 13925 | -10 | -10 | 82 | 732 | 0 | ||
1409 | 13945 | 13940 | 13945 | 13930 | 13935 | 13935 | -10 | -10 | 82 | 534 | 70 | ||
1410 | 13950 | 13940 | 13940 | 13930 | 13930 | 13935 | -20 | -15 | 200 | 474 | 162 | ||
1411 | 13995 | 13995 | 13995 | 0 | 0 | 66 | 0 | ||||||
1412 | 13985 | 14100 | 14100 | 13900 | 13900 | 14000 | -85 | 15 | 8 | 4 | 4 | ||
Total | 19526 | 198796 | 2382 | ||||||||||
Zinc
|
1401 | 15070 | 15060 | 15090 | 15045 | 15050 | 15050 | -20 | -20 | 1962 | 9674 | -746 | |
1402 | 15075 | 15070 | 15120 | 15055 | 15070 | 15070 | -5 | -5 | 14792 | 55666 | -1608 | ||
1403 | 15080 | 15070 | 15125 | 15050 | 15070 | 15075 | -10 | -5 | 34744 | 74966 | 4854 | ||
1404 | 15080 | 15075 | 15120 | 15055 | 15070 | 15085 | -10 | 5 | 7202 | 24886 | 2110 | ||
1405 | 15085 | 15080 | 15115 | 15045 | 15075 | 15080 | -10 | -5 | 1188 | 3958 | 20 | ||
1406 | 15080 | 15100 | 15100 | 15075 | 15075 | 15080 | -5 | 0 | 6 | 360 | 2 | ||
1407 | 15065 | 15065 | 15065 | 0 | 0 | 24 | 0 | ||||||
1408 | 15175 | 15140 | 15140 | -35 | -35 | 40 | 0 | ||||||
1409 | 15090 | 15160 | 15160 | 15160 | 15160 | 15160 | 70 | 70 | 2 | 30 | 2 | ||
1410 | 15165 | 15185 | 15185 | 15165 | 15165 | 15170 | 0 | 5 | 6 | 48 | 0 | ||
1411 | 15200 | 15200 | 15200 | 15120 | 15120 | 15165 | -80 | -35 | 88 | 54 | 46 | ||
1412 | 15125 | 15125 | 15125 | 0 | 0 | 0 | |||||||
Total | 59990 | 169706 | 4680 | ||||||||||
Gold
|
1401 | 242.65 | 242.50 | 243.45 | 240.30 | 240.35 | 241.10 | -2.30 | -1.55 | 638 | 1120 | -58 | |
1402 | 243.65 | 241.40 | 242.00 | 240.50 | 241.00 | 241.05 | -2.65 | -2.60 | 28 | 88 | 4 | ||
1403 | 243.80 | 240.80 | 241.35 | 240.80 | 241.35 | 241.15 | -2.45 | -2.65 | 14 | 130 | 2 | ||
1404 | 245.50 | 242.25 | 242.75 | 242.25 | 242.75 | 242.40 | -2.75 | -3.10 | 6 | 46 | 2 | ||
1405 | 245.05 | 245.50 | 245.50 | 242.30 | 243.50 | 243.20 | -1.55 | -1.85 | 112 | 110 | -2 | ||
1406 | 246.05 | 245.75 | 246.85 | 242.90 | 243.75 | 244.85 | -2.30 | -1.20 | 240142 | 172160 | 6708 | ||
1407 | 245.60 | 244.35 | 244.70 | 243.70 | 244.15 | 244.20 | -1.45 | -1.40 | 28 | 96 | -2 | ||
1408 | 247.05 | 247.10 | 247.10 | 244.50 | 244.50 | 245.55 | -2.55 | -1.50 | 32 | 122 | 8 | ||
1410 | 247.55 | 245.25 | 245.25 | 245.15 | 245.25 | 245.20 | -2.30 | -2.35 | 6 | 24 | -2 | ||
1412 | 247.00 | 247.80 | 247.80 | 243.90 | 244.75 | 244.75 | -2.25 | -2.25 | 210 | 202 | 114 | ||
Total | 241216 | 174098 | 6774 |