Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1409 | 50220 | 50100 | 50470 | 49990 | 50210 | 50240 | -10 | 20 | 14300 | 43240 | -4120 | |
1410 | 49870 | 49760 | 50220 | 49720 | 49920 | 49990 | 50 | 120 | 108332 | 156142 | -8366 | ||
1411 | 49640 | 49520 | 49990 | 49480 | 49680 | 49750 | 40 | 110 | 291508 | 236868 | 14648 | ||
1412 | 49480 | 49390 | 49820 | 49330 | 49480 | 49560 | 0 | 80 | 39492 | 105712 | -1672 | ||
1501 | 49410 | 49300 | 49700 | 49210 | 49370 | 49470 | -40 | 60 | 7522 | 21746 | -732 | ||
1502 | 49330 | 49230 | 49600 | 49220 | 49270 | 49360 | -60 | 30 | 356 | 7420 | 72 | ||
1503 | 49310 | 49190 | 49510 | 49190 | 49230 | 49320 | -80 | 10 | 200 | 3520 | 54 | ||
1504 | 49240 | 49450 | 49450 | 49100 | 49230 | 49170 | -10 | -70 | 74 | 3134 | 4 | ||
1505 | 49220 | 49460 | 49460 | 49120 | 49130 | 49230 | -90 | 10 | 24 | 3172 | 6 | ||
1506 | 49240 | 49050 | 49410 | 49050 | 49100 | 49230 | -140 | -10 | 14 | 2072 | 2 | ||
1507 | 49250 | 49280 | 49390 | 49000 | 49000 | 49160 | -250 | -90 | 38 | 750 | 10 | ||
1508 | 49250 | 49110 | 49260 | 49000 | 49100 | 49140 | -150 | -110 | 60 | 220 | -4 | ||
Total | 461920 | 583996 / -98 | |||||||||||
Aluminium
|
1409 | 14805 | 14900 | 15040 | 14885 | 14935 | 14960 | 130 | 155 | 7150 | 28740 | -2010 | |
1410 | 14740 | 14865 | 15020 | 14830 | 14890 | 14925 | 150 | 185 | 49330 | 85310 | -7866 | ||
1411 | 14760 | 14860 | 15010 | 14825 | 14875 | 14915 | 115 | 155 | 311184 | 234696 | 22012 | ||
1412 | 14785 | 14810 | 14970 | 14780 | 14835 | 14880 | 50 | 95 | 45476 | 119314 | -4094 | ||
1501 | 14735 | 14760 | 14910 | 14715 | 14785 | 14840 | 50 | 105 | 19904 | 54698 | 3682 | ||
1502 | 14695 | 14750 | 14875 | 14725 | 14725 | 14795 | 30 | 100 | 3622 | 23256 | 1032 | ||
1503 | 14690 | 14730 | 14825 | 14700 | 14720 | 14770 | 30 | 80 | 1946 | 10120 | 358 | ||
1504 | 14670 | 14805 | 14830 | 14760 | 14825 | 14795 | 155 | 125 | 90 | 908 | 26 | ||
1505 | 14645 | 14830 | 14845 | 14725 | 14725 | 14825 | 80 | 180 | 200 | 1024 | 132 | ||
1506 | 14670 | 14860 | 14860 | 14770 | 14850 | 14845 | 180 | 175 | 118 | 462 | 62 | ||
1507 | 14705 | 14850 | 14850 | 14850 | 14850 | 14850 | 145 | 145 | 10 | 80 | 6 | ||
1508 | 14690 | 14790 | 14825 | 14780 | 14780 | 14795 | 90 | 105 | 6 | 12 | 4 | ||
Total | 439036 | 558620 / 13344 | |||||||||||
Zinc
|
1409 | 16805 | 16950 | 17035 | 16820 | 16830 | 16935 | 25 | 130 | 6200 | 16900 | -1330 | |
1410 | 16820 | 16950 | 17085 | 16825 | 16875 | 16985 | 55 | 165 | 101252 | 86162 | -6534 | ||
1411 | 16880 | 16980 | 17155 | 16885 | 16930 | 17050 | 50 | 170 | 576302 | 272830 | -19644 | ||
1412 | 16965 | 17020 | 17210 | 16930 | 16975 | 17085 | 10 | 120 | 100188 | 96764 | 9952 | ||
1501 | 16975 | 17035 | 17240 | 16990 | 17025 | 17135 | 50 | 160 | 21406 | 23196 | 2370 | ||
1502 | 17040 | 17080 | 17260 | 17040 | 17050 | 17155 | 10 | 115 | 178 | 382 | 50 | ||
1503 | 17125 | 17225 | 17290 | 17080 | 17080 | 17155 | -45 | 30 | 44 | 150 | 22 | ||
1504 | 17155 | 17265 | 17265 | 17215 | 17215 | 17240 | 60 | 85 | 10 | 68 | 4 | ||
1505 | 17085 | 17085 | 17335 | 17085 | 17170 | 17245 | 85 | 160 | 218 | 324 | 60 | ||
1506 | 17175 | 17300 | 17340 | 17275 | 17335 | 17305 | 160 | 130 | 24 | 92 | 14 | ||
1507 | 17125 | 17315 | 17330 | 17210 | 17210 | 17295 | 85 | 170 | 12 | 56 | 4 | ||
1508 | 17250 | 17270 | 17425 | 17270 | 17425 | 17360 | 175 | 110 | 28 | 52 | 16 | ||
Total | 805862 | 496976 / -15016 |