Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1410 | 48520 | 48220 | 48900 | 48210 | 48520 | 48570 | 0 | 50 | 24842 | 57782 | -4596 | |
1411 | 48060 | 47830 | 48500 | 47790 | 48150 | 48150 | 90 | 90 | 266558 | 189464 | -15160 | ||
1412 | 47680 | 47400 | 48130 | 47360 | 47750 | 47770 | 70 | 90 | 378546 | 262138 | 8296 | ||
1501 | 47410 | 47100 | 47860 | 47080 | 47480 | 47500 | 70 | 90 | 55310 | 95252 | 4256 | ||
1502 | 47370 | 47020 | 47720 | 46980 | 47390 | 47370 | 20 | 0 | 5536 | 25684 | 514 | ||
1503 | 47300 | 46970 | 47650 | 46950 | 47330 | 47300 | 30 | 0 | 848 | 8352 | 318 | ||
1504 | 47270 | 46960 | 47620 | 46930 | 47240 | 47270 | -30 | 0 | 582 | 5270 | 24 | ||
1505 | 47080 | 46890 | 47500 | 46880 | 47150 | 47230 | 70 | 150 | 436 | 4878 | 130 | ||
1506 | 47170 | 46840 | 47430 | 46840 | 47150 | 47190 | -20 | 20 | 194 | 2570 | 62 | ||
1507 | 46970 | 46780 | 47390 | 46770 | 47100 | 47110 | 130 | 140 | 152 | 1208 | -2 | ||
1508 | 47010 | 46800 | 47380 | 46760 | 47010 | 47070 | 0 | 60 | 96 | 1182 | 18 | ||
1509 | 47050 | 46730 | 47280 | 46700 | 47060 | 47070 | 10 | 20 | 252 | 598 | 136 | ||
Total | 733352 | 654378 / -6004 | |||||||||||
Aluminium
|
1410 | 14085 | 14030 | 14140 | 14030 | 14080 | 14080 | -5 | -5 | 4570 | 30654 | -1166 | |
1411 | 14065 | 14050 | 14135 | 14015 | 14065 | 14075 | 0 | 10 | 77440 | 88200 | -10948 | ||
1412 | 14065 | 14060 | 14125 | 14015 | 14055 | 14070 | -10 | 5 | 62970 | 142616 | -2918 | ||
1501 | 14055 | 14010 | 14115 | 14005 | 14055 | 14060 | 0 | 5 | 13686 | 70272 | 1916 | ||
1502 | 14030 | 14025 | 14100 | 14000 | 14030 | 14045 | 0 | 15 | 1748 | 25390 | 734 | ||
1503 | 14060 | 14005 | 14085 | 13995 | 14040 | 14060 | -20 | 0 | 1244 | 16804 | 658 | ||
1504 | 14045 | 14015 | 14090 | 14015 | 14045 | 14055 | 0 | 10 | 754 | 2938 | 544 | ||
1505 | 14045 | 14010 | 14095 | 14010 | 14065 | 14055 | 20 | 10 | 174 | 2000 | -26 | ||
1506 | 14065 | 14115 | 14115 | 14115 | 14115 | 14115 | 50 | 50 | 8 | 512 | 2 | ||
1507 | 14100 | 14155 | 14155 | 14095 | 14095 | 14120 | -5 | 20 | 8 | 74 | -2 | ||
1508 | 14065 | 14085 | 14085 | 20 | 20 | 0 | 32 | 0 | |||||
1509 | 14300 | 14320 | 14320 | 20 | 20 | 0 | 2 | 0 | |||||
Total | 162602 | 379494 / -11206 | |||||||||||
Zinc
|
1410 | 16270 | 16275 | 16520 | 16255 | 16360 | 16400 | 90 | 130 | 6000 | 15754 | -1694 | |
1411 | 16220 | 16250 | 16525 | 16240 | 16365 | 16385 | 145 | 165 | 412720 | 118024 | -10258 | ||
1412 | 16250 | 16270 | 16545 | 16260 | 16385 | 16410 | 135 | 160 | 333856 | 165496 | -3416 | ||
1501 | 16245 | 16285 | 16550 | 16270 | 16380 | 16415 | 135 | 170 | 44202 | 59470 | 1556 | ||
1502 | 16215 | 16305 | 16515 | 16300 | 16390 | 16405 | 175 | 190 | 1032 | 4710 | 340 | ||
1503 | 16235 | 16310 | 16500 | 16310 | 16500 | 16420 | 265 | 185 | 18 | 202 | 2 | ||
1504 | 16325 | 16470 | 16500 | 16470 | 16500 | 16485 | 175 | 160 | 4 | 54 | 2 | ||
1505 | 16300 | 16320 | 16610 | 16320 | 16400 | 16470 | 100 | 170 | 96 | 386 | 24 | ||
1506 | 16270 | 16395 | 16500 | 16395 | 16415 | 16460 | 145 | 190 | 10 | 90 | 4 | ||
1507 | 16280 | 16470 | 16470 | 190 | 190 | 0 | 80 | 0 | |||||
1508 | 16365 | 16415 | 16595 | 16415 | 16595 | 16460 | 230 | 95 | 8 | 80 | -2 | ||
1509 | 16420 | 16560 | 16590 | 16405 | 16535 | 16505 | 115 | 85 | 16 | 50 | 4 | ||
Total | 797962 | 364396 / -13438 |