Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1410 | 48480 | 48380 | 48760 | 48130 | 48130 | 48290 | -350 | -190 | 22290 | 20590 | -7060 | |
1411 | 48040 | 48070 | 48460 | 47650 | 47710 | 47990 | -330 | -50 | 72048 | 123632 | -2790 | ||
1412 | 47570 | 47630 | 48090 | 47170 | 47240 | 47590 | -330 | 20 | 484388 | 328922 | 32782 | ||
1501 | 47290 | 47360 | 47800 | 46850 | 46920 | 47200 | -370 | -90 | 139458 | 137112 | 29712 | ||
1502 | 47130 | 47160 | 47630 | 46690 | 46750 | 47030 | -380 | -100 | 14112 | 32428 | 4650 | ||
1503 | 47070 | 47120 | 47520 | 46590 | 46640 | 46880 | -430 | -190 | 2480 | 11286 | 1008 | ||
1504 | 46930 | 47060 | 47410 | 46530 | 46550 | 46820 | -380 | -110 | 1702 | 7616 | 1076 | ||
1505 | 46970 | 47010 | 47350 | 46540 | 46540 | 46740 | -430 | -230 | 1086 | 6480 | 850 | ||
1506 | 46890 | 46970 | 47430 | 46510 | 46530 | 46780 | -360 | -110 | 316 | 3318 | 140 | ||
1507 | 46920 | 46880 | 47080 | 46450 | 46450 | 46820 | -470 | -100 | 52 | 1394 | 6 | ||
1508 | 46890 | 46930 | 47280 | 46390 | 46410 | 46760 | -480 | -130 | 106 | 1370 | -8 | ||
1509 | 46880 | 47010 | 47160 | 46380 | 46380 | 46600 | -500 | -280 | 248 | 1116 | 188 | ||
Total | 738286 | 675264 / 60554 | |||||||||||
Aluminium
|
1410 | 13850 | 13860 | 13900 | 13720 | 13720 | 13805 | -130 | -45 | 4020 | 22100 | -2670 | |
1411 | 13855 | 13885 | 13940 | 13700 | 13720 | 13820 | -135 | -35 | 16876 | 52278 | -4442 | ||
1412 | 13860 | 13870 | 13960 | 13715 | 13735 | 13845 | -125 | -15 | 116364 | 141040 | -4256 | ||
1501 | 13860 | 13885 | 13975 | 13730 | 13745 | 13850 | -115 | -10 | 30072 | 86862 | 3254 | ||
1502 | 13870 | 13880 | 13955 | 13730 | 13730 | 13835 | -140 | -35 | 5398 | 32210 | 2618 | ||
1503 | 13855 | 13960 | 13960 | 13730 | 13735 | 13785 | -120 | -70 | 1348 | 17870 | 556 | ||
1504 | 13875 | 13940 | 13940 | 13750 | 13750 | 13840 | -125 | -35 | 452 | 3288 | 174 | ||
1505 | 13885 | 13960 | 13960 | 13740 | 13740 | 13845 | -145 | -40 | 396 | 2848 | 56 | ||
1506 | 13945 | 13975 | 13975 | 13790 | 13790 | 13880 | -155 | -65 | 12 | 504 | 2 | ||
1507 | 13950 | 13855 | 13855 | 13855 | 13855 | 13855 | -95 | -95 | 2 | 70 | -2 | ||
1508 | 13975 | 13925 | 13930 | 13925 | 13930 | 13925 | -45 | -50 | 4 | 28 | 2 | ||
1509 | 13940 | 14005 | 14005 | 13860 | 13860 | 13950 | -80 | 10 | 10 | 8 | 2 | ||
Total | 174954 | 359106 / -4706 | |||||||||||
Zinc
|
1410 | 16895 | 16900 | 17020 | 16750 | 16770 | 16865 | -125 | -30 | 8450 | 16650 | 3070 | |
1411 | 16840 | 16895 | 16990 | 16645 | 16680 | 16820 | -160 | -20 | 81464 | 57648 | -10250 | ||
1412 | 16805 | 16865 | 16985 | 16605 | 16645 | 16810 | -160 | 5 | 509334 | 172808 | -14244 | ||
1501 | 16795 | 16830 | 16970 | 16590 | 16615 | 16785 | -180 | -10 | 70116 | 80824 | 6522 | ||
1502 | 16800 | 16820 | 16955 | 16580 | 16615 | 16765 | -185 | -35 | 3152 | 7528 | 898 | ||
1503 | 16785 | 16790 | 16790 | 16580 | 16590 | 16710 | -195 | -75 | 170 | 344 | -6 | ||
1504 | 16740 | 16790 | 16880 | 16590 | 16590 | 16745 | -150 | 5 | 96 | 150 | -26 | ||
1505 | 16800 | 16990 | 16990 | 16590 | 16615 | 16690 | -185 | -110 | 80 | 466 | 18 | ||
1506 | 16800 | 16810 | 16810 | 16735 | 16735 | 16775 | -65 | -25 | 6 | 92 | -2 | ||
1507 | 16780 | 16815 | 16815 | 16700 | 16715 | 16740 | -65 | -40 | 6 | 52 | -2 | ||
1508 | 16830 | 16880 | 16880 | 16665 | 16665 | 16810 | -165 | -20 | 52 | 102 | 32 | ||
1509 | 16745 | 17150 | 17150 | 16645 | 16645 | 16775 | -100 | 30 | 14 | 58 | 4 | ||
Total | 672940 | 336722 / -13986 |