Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1410 | 48700 | 48830 | 49290 | 48700 | 49160 | 49080 | 460 | 380 | 42830 | 103074 | -6456 | |
1411 | 48290 | 48410 | 48860 | 48280 | 48710 | 48570 | 420 | 280 | 323658 | 299148 | -2970 | ||
1412 | 48020 | 48130 | 48610 | 48020 | 48420 | 48370 | 400 | 350 | 112010 | 168138 | 4572 | ||
1501 | 47880 | 47950 | 48500 | 47840 | 48260 | 48210 | 380 | 330 | 21272 | 41544 | 2210 | ||
1502 | 47750 | 47870 | 48350 | 47770 | 48160 | 48140 | 410 | 390 | 2096 | 14804 | 1046 | ||
1503 | 47750 | 47820 | 48270 | 47740 | 48120 | 47980 | 370 | 230 | 372 | 6014 | 154 | ||
1504 | 47650 | 47780 | 48240 | 47700 | 48100 | 47980 | 450 | 330 | 626 | 4106 | 148 | ||
1505 | 47630 | 47730 | 48200 | 47720 | 48080 | 48000 | 450 | 370 | 232 | 3814 | -54 | ||
1506 | 47560 | 47690 | 48130 | 47590 | 48000 | 47950 | 440 | 390 | 202 | 2226 | 18 | ||
1507 | 47490 | 47690 | 48100 | 47690 | 47960 | 47980 | 470 | 490 | 62 | 1018 | 8 | ||
1508 | 47400 | 47540 | 48030 | 47540 | 47900 | 47910 | 500 | 510 | 336 | 922 | 112 | ||
1509 | 47400 | 47530 | 47900 | 47530 | 47900 | 47880 | 500 | 480 | 42 | 42 | 42 | ||
Total | 503738 | 644850 / -1170 | |||||||||||
Aluminium
|
1410 | 14425 | 14315 | 14395 | 14280 | 14305 | 14325 | -120 | -100 | 16190 | 41780 | -5932 | |
1411 | 14450 | 14300 | 14380 | 14260 | 14280 | 14300 | -170 | -150 | 173544 | 155700 | -14872 | ||
1412 | 14410 | 14300 | 14350 | 14245 | 14265 | 14285 | -145 | -125 | 51224 | 133052 | -3390 | ||
1501 | 14390 | 14270 | 14315 | 14220 | 14240 | 14255 | -150 | -135 | 14640 | 57236 | 496 | ||
1502 | 14335 | 14270 | 14295 | 14205 | 14225 | 14240 | -110 | -95 | 1954 | 25380 | 74 | ||
1503 | 14330 | 14245 | 14280 | 14200 | 14220 | 14235 | -110 | -95 | 972 | 14112 | 366 | ||
1504 | 14305 | 14220 | 14270 | 14215 | 14220 | 14245 | -85 | -60 | 274 | 926 | 214 | ||
1505 | 14315 | 14235 | 14260 | 14200 | 14200 | 14245 | -115 | -70 | 38 | 1040 | -20 | ||
1506 | 14385 | 14285 | 14285 | 14285 | 14285 | 14285 | -100 | -100 | 2 | 466 | -2 | ||
1507 | 14435 | 14270 | 14365 | 14265 | 14365 | 14285 | -70 | -150 | 14 | 70 | -4 | ||
1508 | 14345 | 14375 | 14375 | 14245 | 14365 | 14320 | 20 | -25 | 14 | 24 | -2 | ||
1509 | 14345 | 14345 | 14345 | 0 | 0 | 0 | 0 | 0 | |||||
Total | 258866 | 429786 / -23072 | |||||||||||
Zinc
|
1410 | 16280 | 16220 | 16335 | 16200 | 16240 | 16255 | -40 | -25 | 11952 | 24210 | -2748 | |
1411 | 16330 | 16265 | 16375 | 16230 | 16255 | 16285 | -75 | -45 | 464886 | 166798 | -13624 | ||
1412 | 16360 | 16300 | 16415 | 16270 | 16300 | 16330 | -60 | -30 | 109648 | 103520 | -3906 | ||
1501 | 16380 | 16320 | 16440 | 16300 | 16320 | 16355 | -60 | -25 | 29108 | 30374 | -2396 | ||
1502 | 16425 | 16380 | 16450 | 16340 | 16365 | 16395 | -60 | -30 | 102 | 736 | -18 | ||
1503 | 16370 | 16450 | 16450 | 16450 | 16450 | 16450 | 80 | 80 | 2 | 128 | 0 | ||
1504 | 16390 | 16420 | 16420 | 16420 | 16420 | 16420 | 30 | 30 | 4 | 56 | -2 | ||
1505 | 16480 | 16475 | 16530 | 16400 | 16450 | 16460 | -30 | -20 | 38 | 328 | 4 | ||
1506 | 16555 | 16480 | 16480 | 16480 | 16480 | 16480 | -75 | -75 | 4 | 78 | 0 | ||
1507 | 16530 | 16530 | 16530 | 0 | 0 | 0 | 74 | 0 | |||||
1508 | 16570 | 16610 | 16625 | 16595 | 16595 | 16605 | 25 | 35 | 12 | 76 | -4 | ||
1509 | 16570 | 16485 | 16600 | 16485 | 16600 | 16570 | 30 | 0 | 8 | 8 | 8 | ||
Total | 615764 | 326386 / -22686 |