Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1408 | 50590 | 50850 | 51100 | 50730 | 51070 | 50910 | 480 | 320 | 26372 | 77170 | -5226 | |
1409 | 50290 | 50760 | 51100 | 50600 | 51040 | 50820 | 750 | 530 | 272472 | 235346 | -1030 | ||
1410 | 50240 | 50650 | 50980 | 50520 | 50950 | 50730 | 710 | 490 | 135844 | 177032 | 298 | ||
1411 | 50190 | 50550 | 50920 | 50450 | 50900 | 50650 | 710 | 460 | 23788 | 71360 | 2626 | ||
1412 | 50200 | 50590 | 50910 | 50430 | 50900 | 50620 | 700 | 420 | 7504 | 29174 | -176 | ||
1501 | 50100 | 50480 | 50880 | 50410 | 50880 | 50590 | 780 | 490 | 1714 | 7140 | -322 | ||
1502 | 50180 | 50520 | 50860 | 50430 | 50830 | 50600 | 650 | 420 | 226 | 3322 | -12 | ||
1503 | 50240 | 50460 | 50780 | 50430 | 50750 | 50580 | 510 | 340 | 300 | 1658 | 42 | ||
1504 | 50250 | 50440 | 50770 | 50440 | 50720 | 50560 | 470 | 310 | 40 | 2310 | -6 | ||
1505 | 50210 | 50450 | 50810 | 50420 | 50810 | 50560 | 600 | 350 | 138 | 2766 | 10 | ||
1506 | 50190 | 50490 | 50830 | 50470 | 50830 | 50570 | 640 | 380 | 50 | 1594 | 22 | ||
1507 | 50210 | 50570 | 50790 | 50470 | 50750 | 50580 | 540 | 370 | 40 | 102 | 6 | ||
Total | 468488 | 608974 / -3768 | |||||||||||
Aluminium
|
1408 | 14010 | 14055 | 14145 | 13970 | 14140 | 14040 | 130 | 30 | 4474 | 39274 | -616 | |
1409 | 14075 | 14090 | 14215 | 14005 | 14185 | 14105 | 110 | 30 | 128216 | 113076 | -7532 | ||
1410 | 14075 | 14100 | 14250 | 14020 | 14220 | 14135 | 145 | 60 | 110836 | 159088 | 12336 | ||
1411 | 14065 | 14110 | 14250 | 14030 | 14225 | 14145 | 160 | 80 | 28622 | 77840 | 8162 | ||
1412 | 14040 | 14100 | 14235 | 14020 | 14220 | 14135 | 180 | 95 | 7004 | 38912 | 124 | ||
1501 | 14030 | 14080 | 14245 | 14005 | 14210 | 14145 | 180 | 115 | 5334 | 16566 | 3180 | ||
1502 | 14025 | 14080 | 14200 | 14050 | 14200 | 14115 | 175 | 90 | 748 | 4068 | 302 | ||
1503 | 14040 | 14095 | 14135 | 14045 | 14125 | 14105 | 85 | 65 | 36 | 2188 | -12 | ||
1504 | 14075 | 14120 | 14220 | 14120 | 14220 | 14145 | 145 | 70 | 24 | 446 | -16 | ||
1505 | 14065 | 14155 | 14415 | 14155 | 14415 | 14265 | 350 | 200 | 14 | 248 | -8 | ||
1506 | 14150 | 14215 | 14215 | 14215 | 14215 | 14215 | 65 | 65 | 2 | 62 | 0 | ||
1507 | 14125 | 14085 | 14230 | 14085 | 14230 | 14170 | 105 | 45 | 8 | 32 | 2 | ||
Total | 285318 | 451800 / 15922 | |||||||||||
Zinc
|
1408 | 16980 | 17040 | 17265 | 16990 | 17240 | 17125 | 260 | 145 | 3924 | 17242 | -508 | |
1409 | 17030 | 17085 | 17325 | 17020 | 17300 | 17160 | 270 | 130 | 396358 | 204982 | 6692 | ||
1410 | 17100 | 17160 | 17400 | 17080 | 17370 | 17235 | 270 | 135 | 368416 | 279764 | 25664 | ||
1411 | 17160 | 17215 | 17450 | 17135 | 17425 | 17305 | 265 | 145 | 42030 | 66254 | 9186 | ||
1412 | 17190 | 17260 | 17495 | 17180 | 17470 | 17345 | 280 | 155 | 2426 | 12100 | 566 | ||
1501 | 17240 | 17350 | 17540 | 17230 | 17520 | 17395 | 280 | 155 | 1398 | 2120 | 312 | ||
1502 | 17280 | 17335 | 17550 | 17300 | 17550 | 17375 | 270 | 95 | 12 | 154 | 2 | ||
1503 | 17285 | 17480 | 17480 | 17480 | 17480 | 17480 | 195 | 195 | 2 | 122 | 0 | ||
1504 | 17300 | 17520 | 17525 | 17520 | 17525 | 17520 | 225 | 220 | 4 | 58 | 0 | ||
1505 | 17355 | 17440 | 17670 | 17430 | 17670 | 17530 | 315 | 175 | 48 | 172 | 40 | ||
1506 | 17355 | 17470 | 17620 | 17395 | 17620 | 17525 | 265 | 170 | 10 | 44 | 6 | ||
1507 | 17380 | 17600 | 17625 | 17600 | 17625 | 17610 | 245 | 230 | 4 | 22 | 2 | ||
Total | 814632 | 583034 / 41962 |