Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1410 | 49080 | 49150 | 51490 | 49000 | 49860 | 49720 | 780 | 640 | 52676 | 93416 | -9658 | |
1411 | 48570 | 48730 | 50990 | 48540 | 49480 | 49270 | 910 | 700 | 495628 | 278496 | -20652 | ||
1412 | 48370 | 48440 | 50780 | 48280 | 49210 | 49050 | 840 | 680 | 165042 | 165380 | -2758 | ||
1501 | 48210 | 48370 | 50620 | 48110 | 49040 | 48930 | 830 | 720 | 34236 | 43376 | 1832 | ||
1502 | 48140 | 48110 | 50510 | 48040 | 48960 | 48950 | 820 | 810 | 4708 | 16212 | 1408 | ||
1503 | 47980 | 48050 | 50370 | 47980 | 48920 | 48730 | 940 | 750 | 638 | 6026 | 12 | ||
1504 | 47980 | 48040 | 49880 | 47940 | 48840 | 48570 | 860 | 590 | 452 | 4150 | 44 | ||
1505 | 48000 | 48000 | 50150 | 47900 | 48820 | 48830 | 820 | 830 | 510 | 3818 | 4 | ||
1506 | 47950 | 47860 | 49790 | 47860 | 48750 | 48730 | 800 | 780 | 350 | 2226 | 0 | ||
1507 | 47980 | 47850 | 50210 | 47850 | 48690 | 48760 | 710 | 780 | 114 | 1034 | 16 | ||
1508 | 47910 | 47770 | 49610 | 47770 | 48630 | 48620 | 720 | 710 | 158 | 930 | 8 | ||
1509 | 47880 | 48820 | 49080 | 47200 | 48600 | 48440 | 720 | 560 | 112 | 116 | 74 | ||
Total | 754624 | 615180 / -29670 | |||||||||||
Aluminium
|
1410 | 14325 | 14300 | 14460 | 14275 | 14415 | 14380 | 90 | 55 | 12044 | 40258 | -1522 | |
1411 | 14300 | 14295 | 14450 | 14255 | 14395 | 14360 | 95 | 60 | 151388 | 139572 | -16128 | ||
1412 | 14285 | 14270 | 14430 | 14240 | 14395 | 14360 | 110 | 75 | 62650 | 142584 | 9532 | ||
1501 | 14255 | 14255 | 14405 | 14215 | 14375 | 14345 | 120 | 90 | 13160 | 58288 | 1052 | ||
1502 | 14240 | 14215 | 14385 | 14210 | 14360 | 14340 | 120 | 100 | 2334 | 25620 | 240 | ||
1503 | 14235 | 14280 | 14380 | 14280 | 14365 | 14360 | 130 | 125 | 1252 | 14130 | 18 | ||
1504 | 14245 | 14240 | 14385 | 14240 | 14360 | 14365 | 115 | 120 | 140 | 830 | -96 | ||
1505 | 14245 | 14240 | 14395 | 14240 | 14395 | 14345 | 150 | 100 | 36 | 1072 | 32 | ||
1506 | 14285 | 14375 | 14410 | 14375 | 14410 | 14390 | 125 | 105 | 8 | 460 | -6 | ||
1507 | 14285 | 14285 | 14445 | 14270 | 14435 | 14345 | 150 | 60 | 26 | 78 | 8 | ||
1508 | 14320 | 14280 | 14395 | 14280 | 14395 | 14335 | 75 | 15 | 4 | 22 | -2 | ||
1509 | 14345 | 14395 | 14395 | 14395 | 14395 | 14395 | 50 | 50 | 2 | 2 | 2 | ||
Total | 243044 | 422916 / -6870 | |||||||||||
Zinc
|
1410 | 16255 | 16225 | 16540 | 16130 | 16400 | 16330 | 145 | 75 | 9156 | 23370 | -840 | |
1411 | 16285 | 16235 | 16590 | 16135 | 16425 | 16345 | 140 | 60 | 662082 | 163384 | -3414 | ||
1412 | 16330 | 16275 | 16630 | 16205 | 16470 | 16420 | 140 | 90 | 177460 | 103858 | 338 | ||
1501 | 16355 | 16305 | 16655 | 16220 | 16490 | 16430 | 135 | 75 | 39806 | 34368 | 3994 | ||
1502 | 16395 | 16305 | 16585 | 16275 | 16525 | 16490 | 130 | 95 | 594 | 956 | 220 | ||
1503 | 16450 | 16330 | 16550 | 16330 | 16550 | 16420 | 100 | -30 | 14 | 128 | 0 | ||
1504 | 16420 | 16530 | 16530 | 110 | 110 | 0 | 56 | 0 | |||||
1505 | 16460 | 16370 | 16770 | 16370 | 16620 | 16535 | 160 | 75 | 66 | 330 | 2 | ||
1506 | 16480 | 16630 | 16630 | 16595 | 16595 | 16605 | 115 | 125 | 6 | 78 | 0 | ||
1507 | 16530 | 16460 | 16675 | 16420 | 16665 | 16550 | 135 | 20 | 16 | 76 | 2 | ||
1508 | 16605 | 16470 | 16490 | 16470 | 16490 | 16480 | -115 | -125 | 4 | 72 | -4 | ||
1509 | 16570 | 16620 | 16800 | 16620 | 16720 | 16695 | 150 | 125 | 18 | 16 | 8 | ||
Total | 889222 | 326692 / 306 |