Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1410 | 48660 | 48570 | 48620 | 48200 | 48500 | 48480 | -160 | -180 | 19450 | 27650 | -5260 | |
1411 | 48310 | 48260 | 48320 | 47700 | 48180 | 48040 | -130 | -270 | 82798 | 126422 | -7260 | ||
1412 | 47920 | 47850 | 47900 | 47210 | 47780 | 47570 | -140 | -350 | 474894 | 296140 | 27250 | ||
1501 | 47690 | 47620 | 47620 | 46930 | 47500 | 47290 | -190 | -400 | 95882 | 107400 | 19068 | ||
1502 | 47540 | 47400 | 47460 | 46780 | 47370 | 47130 | -170 | -410 | 12888 | 27778 | 3078 | ||
1503 | 47410 | 47370 | 47370 | 46710 | 47260 | 47070 | -150 | -340 | 2076 | 10278 | 972 | ||
1504 | 47370 | 47270 | 47270 | 46650 | 47200 | 46930 | -170 | -440 | 788 | 6540 | 280 | ||
1505 | 47340 | 47250 | 47260 | 46650 | 47170 | 46970 | -170 | -370 | 708 | 5630 | 336 | ||
1506 | 47340 | 47160 | 47220 | 46660 | 47170 | 46890 | -170 | -450 | 572 | 3178 | 438 | ||
1507 | 47290 | 47170 | 47170 | 46620 | 47170 | 46920 | -120 | -370 | 156 | 1388 | 68 | ||
1508 | 47330 | 47050 | 47130 | 46690 | 47130 | 46890 | -200 | -440 | 142 | 1378 | 44 | ||
1509 | 47280 | 47160 | 47160 | 46530 | 47070 | 46880 | -210 | -400 | 190 | 928 | 118 | ||
Total | 690544 | 614710 / 39132 | |||||||||||
Aluminium
|
1410 | 13970 | 13915 | 13915 | 13790 | 13870 | 13850 | -100 | -120 | 7050 | 24770 | -920 | |
1411 | 13990 | 13935 | 13955 | 13755 | 13870 | 13855 | -120 | -135 | 19872 | 56720 | -3550 | ||
1412 | 14000 | 13970 | 13970 | 13760 | 13885 | 13860 | -115 | -140 | 99762 | 145296 | -910 | ||
1501 | 14005 | 13960 | 13965 | 13760 | 13890 | 13860 | -115 | -145 | 26356 | 83608 | 7952 | ||
1502 | 13965 | 13945 | 13945 | 13765 | 13880 | 13870 | -85 | -95 | 4720 | 29592 | 2980 | ||
1503 | 13965 | 13935 | 13935 | 13770 | 13910 | 13855 | -55 | -110 | 308 | 17314 | 134 | ||
1504 | 13950 | 13850 | 13895 | 13780 | 13890 | 13875 | -60 | -75 | 34 | 3114 | 14 | ||
1505 | 14025 | 13895 | 13900 | 13780 | 13900 | 13885 | -125 | -140 | 528 | 2792 | 288 | ||
1506 | 14025 | 13955 | 13965 | 13935 | 13935 | 13945 | -90 | -80 | 8 | 502 | 2 | ||
1507 | 14065 | 13970 | 13970 | 13935 | 13935 | 13950 | -130 | -115 | 4 | 72 | 0 | ||
1508 | 14090 | 13975 | 13975 | -115 | -115 | 0 | 26 | 0 | |||||
1509 | 14095 | 13860 | 14015 | 13860 | 14015 | 13940 | -80 | -155 | 8 | 6 | 2 | ||
Total | 158650 | 363812 / 5992 | |||||||||||
Zinc
|
1410 | 16860 | 16910 | 16975 | 16785 | 16975 | 16895 | 115 | 35 | 5540 | 13580 | 1220 | |
1411 | 16830 | 16880 | 16950 | 16700 | 16920 | 16840 | 90 | 10 | 92822 | 67898 | -8618 | ||
1412 | 16830 | 16900 | 16940 | 16675 | 16915 | 16805 | 85 | -25 | 427698 | 187052 | 20628 | ||
1501 | 16820 | 16850 | 16920 | 16650 | 16905 | 16795 | 85 | -25 | 51120 | 74302 | 12136 | ||
1502 | 16835 | 16810 | 16905 | 16640 | 16895 | 16800 | 60 | -35 | 2920 | 6630 | 1326 | ||
1503 | 16810 | 16815 | 16885 | 16560 | 16885 | 16785 | 75 | -25 | 216 | 350 | 90 | ||
1504 | 16770 | 16800 | 16865 | 16650 | 16845 | 16740 | 75 | -30 | 146 | 176 | 22 | ||
1505 | 16880 | 17075 | 17075 | 16700 | 16915 | 16800 | 35 | -80 | 134 | 448 | 34 | ||
1506 | 16850 | 16765 | 16915 | 16710 | 16915 | 16800 | 65 | -50 | 18 | 94 | 2 | ||
1507 | 16940 | 16845 | 16845 | 16720 | 16720 | 16780 | -220 | -160 | 8 | 54 | 2 | ||
1508 | 16885 | 16905 | 16970 | 16740 | 16925 | 16830 | 40 | -55 | 66 | 70 | -10 | ||
1509 | 16880 | 16745 | 16745 | 16745 | 16745 | 16745 | -135 | -135 | 2 | 54 | 2 | ||
Total | 580690 | 350708 / 26834 |