Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1410 | 48560 | 48640 | 49000 | 48640 | 49000 | 48910 | 440 | 350 | 3970 | 8300 | -1750 | |
1411 | 48340 | 48680 | 48890 | 48520 | 48750 | 48670 | 410 | 330 | 33376 | 107332 | -4082 | ||
1412 | 47900 | 48250 | 48530 | 48120 | 48330 | 48300 | 430 | 400 | 369446 | 281264 | 894 | ||
1501 | 47590 | 47900 | 48230 | 47800 | 48030 | 47990 | 440 | 400 | 140170 | 162494 | 11486 | ||
1502 | 47460 | 47760 | 48030 | 47620 | 47830 | 47800 | 370 | 340 | 15740 | 37098 | 706 | ||
1503 | 47340 | 47580 | 47920 | 47510 | 47720 | 47650 | 380 | 310 | 3194 | 13492 | 924 | ||
1504 | 47330 | 47530 | 47840 | 47470 | 47620 | 47600 | 290 | 270 | 1096 | 8430 | 156 | ||
1505 | 47310 | 47510 | 47810 | 47380 | 47600 | 47580 | 290 | 270 | 328 | 7248 | 40 | ||
1506 | 47210 | 47390 | 47660 | 47390 | 47580 | 47500 | 370 | 290 | 140 | 3380 | -6 | ||
1507 | 47250 | 47490 | 47570 | 47380 | 47530 | 47490 | 280 | 240 | 94 | 1480 | 16 | ||
1508 | 47180 | 47390 | 47510 | 47390 | 47440 | 47440 | 260 | 260 | 48 | 1486 | 20 | ||
1509 | 47090 | 47300 | 47500 | 47280 | 47380 | 47390 | 290 | 300 | 124 | 1368 | 78 | ||
Total | 567726 | 633372 / 8482 | |||||||||||
Aluminium
|
1410 | 13725 | 13790 | 13795 | 13700 | 13710 | 13735 | -15 | 10 | 5380 | 13110 | -3320 | |
1411 | 13760 | 13745 | 13815 | 13740 | 13750 | 13765 | -10 | 5 | 6856 | 50986 | -796 | ||
1412 | 13800 | 13795 | 13860 | 13780 | 13790 | 13815 | -10 | 15 | 75984 | 133122 | -630 | ||
1501 | 13815 | 13810 | 13890 | 13805 | 13825 | 13835 | 10 | 20 | 20778 | 89196 | 3324 | ||
1502 | 13820 | 13840 | 13900 | 13810 | 13850 | 13845 | 30 | 25 | 4056 | 36268 | 604 | ||
1503 | 13835 | 13860 | 13910 | 13835 | 13880 | 13880 | 45 | 45 | 886 | 20532 | 132 | ||
1504 | 13840 | 13900 | 13915 | 13875 | 13905 | 13890 | 65 | 50 | 164 | 4040 | 62 | ||
1505 | 13840 | 13900 | 13930 | 13880 | 13930 | 13895 | 90 | 55 | 186 | 3020 | 38 | ||
1506 | 13900 | 13900 | 13940 | 13900 | 13940 | 13910 | 40 | 10 | 50 | 496 | 34 | ||
1507 | 13895 | 13925 | 13925 | 13905 | 13905 | 13920 | 10 | 25 | 42 | 108 | 42 | ||
1508 | 13995 | 13980 | 13980 | 13980 | 13980 | 13980 | -15 | -15 | 6 | 28 | 0 | ||
1509 | 13940 | 13980 | 13980 | 13980 | 13980 | 13980 | 40 | 40 | 2 | 10 | 2 | ||
Total | 114390 | 350916 / -508 | |||||||||||
Zinc
|
1410 | 16920 | 16860 | 17300 | 16770 | 16895 | 16900 | -25 | -20 | 2110 | 14360 | -630 | |
1411 | 16850 | 16830 | 16925 | 16665 | 16755 | 16790 | -95 | -60 | 27910 | 47292 | -4836 | ||
1412 | 16810 | 16790 | 16870 | 16605 | 16705 | 16735 | -105 | -75 | 621678 | 164730 | 4316 | ||
1501 | 16790 | 16780 | 16840 | 16600 | 16680 | 16725 | -110 | -65 | 112888 | 94048 | 2394 | ||
1502 | 16780 | 16705 | 16835 | 16585 | 16695 | 16730 | -85 | -50 | 4436 | 14332 | 1664 | ||
1503 | 16760 | 16650 | 16790 | 16570 | 16635 | 16695 | -125 | -65 | 394 | 560 | 180 | ||
1504 | 16780 | 16695 | 16785 | 16650 | 16650 | 16750 | -130 | -30 | 46 | 144 | -2 | ||
1505 | 16765 | 16665 | 16815 | 16605 | 16645 | 16705 | -120 | -60 | 104 | 888 | 28 | ||
1506 | 16755 | 16745 | 16790 | 16745 | 16790 | 16765 | 35 | 10 | 4 | 100 | 4 | ||
1507 | 16710 | 16680 | 16680 | 16680 | 16680 | 16680 | -30 | -30 | 16 | 64 | 10 | ||
1508 | 16770 | 16735 | 16790 | 16650 | 16790 | 16735 | 20 | -35 | 30 | 86 | -4 | ||
1509 | 16815 | 16810 | 16810 | 16685 | 16700 | 16715 | -115 | -100 | 12 | 54 | -2 | ||
Total | 769628 | 336658 / 3122 |