Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1407 | 51740 | 52240 | 52240 | 51570 | 51700 | 51680 | -40 | -60 | 13420 | 37910 | -4770 | |
1408 | 51320 | 51560 | 51820 | 51080 | 51320 | 51310 | 0 | -10 | 35630 | 124578 | -2574 | ||
1409 | 50970 | 51250 | 51480 | 50670 | 50930 | 50980 | -40 | 10 | 449864 | 274348 | -294 | ||
1410 | 50720 | 51000 | 51220 | 50440 | 50690 | 50690 | -30 | -30 | 75104 | 111700 | 4252 | ||
1411 | 50580 | 50910 | 51050 | 50280 | 50540 | 50570 | -40 | -10 | 11348 | 37760 | 1224 | ||
1412 | 50440 | 50790 | 50950 | 50180 | 50440 | 50410 | 0 | -30 | 2822 | 19640 | 238 | ||
1501 | 50390 | 50800 | 50900 | 50130 | 50400 | 50440 | 10 | 50 | 584 | 6036 | 14 | ||
1502 | 50310 | 50700 | 50700 | 50100 | 50350 | 50330 | 40 | 20 | 112 | 3130 | -24 | ||
1503 | 50390 | 50370 | 50390 | 50190 | 50280 | 50260 | -110 | -130 | 48 | 1574 | -2 | ||
1504 | 50190 | 50420 | 50700 | 50160 | 50300 | 50280 | 110 | 90 | 78 | 2126 | 10 | ||
1505 | 50280 | 50540 | 50730 | 50080 | 50200 | 50330 | -80 | 50 | 26 | 2600 | -4 | ||
1506 | 50270 | 50300 | 50300 | 49950 | 50100 | 50030 | -170 | -240 | 108 | 1148 | 76 | ||
Total | | | | | | | | | 589144 | 622550 / -1854 | |||
Aluminium
|
1407 | 13490 | 13565 | 13570 | 13480 | 13505 | 13510 | 15 | 20 | 4170 | 34260 | -1440 | |
1408 | 13560 | 13650 | 13670 | 13545 | 13585 | 13585 | 25 | 25 | 8966 | 62526 | -3738 | ||
1409 | 13635 | 13715 | 13740 | 13610 | 13660 | 13665 | 25 | 30 | 71394 | 157816 | -1760 | ||
1410 | 13680 | 13770 | 13780 | 13655 | 13710 | 13710 | 30 | 30 | 20628 | 80766 | 7582 | ||
1411 | 13730 | 13790 | 13810 | 13700 | 13750 | 13745 | 20 | 15 | 4540 | 13728 | 2068 | ||
1412 | 13760 | 13815 | 13825 | 13725 | 13760 | 13770 | 0 | 10 | 2432 | 10146 | 1088 | ||
1501 | 13795 | 13800 | 13870 | 13755 | 13780 | 13805 | -15 | 10 | 1010 | 2330 | 562 | ||
1502 | 13850 | 13835 | 13860 | 13835 | 13855 | 13850 | 5 | 0 | 92 | 260 | 44 | ||
1503 | 13850 | 13905 | 13905 | 13850 | 13850 | 13860 | 0 | 10 | 14 | 308 | 12 | ||
1504 | 13895 | 13965 | 13965 | 13865 | 13895 | 13930 | 0 | 35 | 44 | 170 | -6 | ||
1505 | 13910 | 13995 | 13995 | 13995 | 13995 | 13995 | 85 | 85 | 2 | 124 | 0 | ||
1506 | 13970 | | | | 13970 | 13970 | 0 | 0 | 0 | 6 | 0 | ||
Total | | | | | | | | | 113292 | 362440 / 4412 | |||
Zinc
|
1407 | 16165 | 16250 | 16255 | 16090 | 16255 | 16180 | 90 | 15 | 3610 | 8850 | 850 | |
1408 | 16235 | 16415 | 16435 | 16150 | 16315 | 16240 | 80 | 5 | 11918 | 33184 | -3908 | ||
1409 | 16280 | 16470 | 16515 | 16215 | 16385 | 16355 | 105 | 75 | 480298 | 243300 | -2916 | ||
1410 | 16340 | 16510 | 16565 | 16265 | 16450 | 16385 | 110 | 45 | 92044 | 95136 | 1588 | ||
1411 | 16370 | 16580 | 16595 | 16305 | 16465 | 16425 | 95 | 55 | 7802 | 23188 | 2108 | ||
1412 | 16400 | 16555 | 16615 | 16330 | 16490 | 16455 | 90 | 55 | 610 | 5648 | -74 | ||
1501 | 16460 | 16590 | 16605 | 16385 | 16510 | 16475 | 50 | 15 | 146 | 334 | -2 | ||
1502 | 16480 | 16580 | 16580 | 16375 | 16455 | 16445 | -25 | -35 | 26 | 94 | -2 | ||
1503 | 16385 | 16640 | 16675 | 16470 | 16525 | 16515 | 140 | 130 | 18 | 92 | 10 | ||
1504 | 16485 | 16685 | 16685 | 16555 | 16555 | 16610 | 70 | 125 | 6 | 50 | -2 | ||
1505 | 16515 | 16710 | 16710 | 16485 | 16550 | 16575 | 35 | 60 | 16 | 116 | -2 | ||
1506 | 16480 | 16620 | 16620 | 16620 | 16620 | 16620 | 140 | 140 | 2 | 20 | 2 | ||
Total | | | | | | | | | 596496 | 410012 / -2348 |