Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1410 | 48410 | 48590 | 49210 | 48470 | 48920 | 48870 | 510 | 460 | 18646 | 37070 | -6666 | |
1411 | 48080 | 48160 | 49230 | 48080 | 48440 | 48490 | 360 | 410 | 95808 | 141652 | -11388 | ||
1412 | 47640 | 47690 | 48500 | 47620 | 48030 | 48040 | 390 | 400 | 283658 | 259162 | -22242 | ||
1501 | 47370 | 47450 | 48200 | 47370 | 47790 | 47810 | 420 | 440 | 39230 | 88106 | -4648 | ||
1502 | 47260 | 47350 | 48070 | 47280 | 47630 | 47690 | 370 | 430 | 5242 | 25738 | -590 | ||
1503 | 47180 | 47240 | 47970 | 47240 | 47550 | 47610 | 370 | 430 | 718 | 8980 | 194 | ||
1504 | 47170 | 47310 | 47980 | 47210 | 47460 | 47570 | 290 | 400 | 300 | 5884 | 30 | ||
1505 | 47090 | 47270 | 47740 | 47270 | 47370 | 47570 | 280 | 480 | 326 | 5078 | 26 | ||
1506 | 47030 | 47300 | 47700 | 47300 | 47400 | 47510 | 370 | 480 | 100 | 2648 | -8 | ||
1507 | 47100 | 47240 | 47700 | 47240 | 47320 | 47470 | 220 | 370 | 94 | 1246 | -18 | ||
1508 | 46980 | 47020 | 47590 | 47020 | 47310 | 47370 | 330 | 390 | 56 | 1242 | 6 | ||
1509 | 46950 | 47080 | 47690 | 47040 | 47290 | 47370 | 340 | 420 | 150 | 756 | 34 | ||
Total | 444328 | 577562 / -45270 | |||||||||||
Aluminium
|
1410 | 13960 | 13915 | 14105 | 13865 | 13975 | 14040 | 15 | 80 | 3716 | 26520 | -1714 | |
1411 | 13975 | 13965 | 14120 | 13510 | 14005 | 14050 | 30 | 75 | 55698 | 64850 | -12950 | ||
1412 | 13965 | 13955 | 14135 | 13930 | 14015 | 14060 | 50 | 95 | 65552 | 145956 | 5872 | ||
1501 | 13945 | 13935 | 14120 | 13915 | 14000 | 14045 | 55 | 100 | 16084 | 73510 | 1074 | ||
1502 | 13935 | 13905 | 14100 | 13905 | 13975 | 14045 | 40 | 110 | 2340 | 25978 | -96 | ||
1503 | 13950 | 13940 | 14090 | 13940 | 13965 | 14050 | 15 | 100 | 2614 | 17102 | -310 | ||
1504 | 13920 | 13990 | 14080 | 13980 | 13980 | 14030 | 60 | 110 | 346 | 3024 | 100 | ||
1505 | 13910 | 13960 | 14090 | 13960 | 13985 | 14040 | 75 | 130 | 242 | 2502 | 94 | ||
1506 | 13970 | 13970 | 13970 | 0 | 0 | 0 | 502 | 0 | |||||
1507 | 13975 | 14075 | 14115 | 14075 | 14115 | 14095 | 140 | 120 | 4 | 74 | 2 | ||
1508 | 14035 | 14045 | 14045 | 14045 | 14045 | 14045 | 10 | 10 | 4 | 26 | -2 | ||
1509 | 14075 | 14050 | 14050 | 14050 | 14050 | 14050 | -25 | -25 | 2 | 4 | 2 | ||
Total | 146602 | 360048 / -7928 | |||||||||||
Zinc
|
1410 | 16440 | 16430 | 16850 | 16420 | 16850 | 16725 | 410 | 285 | 5308 | 12548 | 774 | |
1411 | 16405 | 16430 | 16830 | 16375 | 16810 | 16650 | 405 | 245 | 198082 | 81094 | -20256 | ||
1412 | 16410 | 16430 | 16835 | 16380 | 16800 | 16655 | 390 | 245 | 336026 | 159810 | 5942 | ||
1501 | 16400 | 16410 | 16825 | 16375 | 16790 | 16670 | 390 | 270 | 41514 | 59872 | 2362 | ||
1502 | 16405 | 16380 | 16800 | 16380 | 16740 | 16665 | 335 | 260 | 934 | 4968 | 104 | ||
1503 | 16445 | 16410 | 16840 | 16410 | 16840 | 16670 | 395 | 225 | 40 | 214 | -10 | ||
1504 | 16490 | 16665 | 16775 | 16665 | 16775 | 16715 | 285 | 225 | 12 | 58 | 4 | ||
1505 | 16490 | 16610 | 16820 | 16610 | 16765 | 16725 | 275 | 235 | 106 | 418 | 12 | ||
1506 | 16560 | 16530 | 16825 | 16525 | 16825 | 16605 | 265 | 45 | 8 | 86 | 2 | ||
1507 | 16565 | 16920 | 16920 | 16860 | 16860 | 16890 | 295 | 325 | 4 | 60 | -2 | ||
1508 | 16525 | 16665 | 16920 | 16665 | 16855 | 16830 | 330 | 305 | 48 | 78 | -10 | ||
1509 | 16555 | 16860 | 16860 | 16860 | 16860 | 16860 | 305 | 305 | 4 | 52 | 2 | ||
Total | 582086 | 319258 / -11076 |