Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1411 | 48100 | 47500 | 47810 | 47150 | 47170 | 47510 | -930 | -590 | 55742 | 93802 | -7244 | |
1412 | 47710 | 47000 | 47360 | 46700 | 46750 | 47030 | -960 | -680 | 540336 | 252252 | -15858 | ||
1501 | 47290 | 46560 | 46920 | 46270 | 46300 | 46590 | -990 | -700 | 401388 | 283324 | 60256 | ||
1502 | 47100 | 46320 | 46670 | 46000 | 46080 | 46330 | -1020 | -770 | 44842 | 62620 | 10958 | ||
1503 | 46890 | 46260 | 46500 | 45920 | 45930 | 46220 | -960 | -670 | 8778 | 17188 | 2084 | ||
1504 | 46830 | 46180 | 46390 | 45840 | 45860 | 46140 | -970 | -690 | 2950 | 10198 | 794 | ||
1505 | 46810 | 46050 | 46310 | 45790 | 45840 | 46070 | -970 | -740 | 2136 | 8626 | 710 | ||
1506 | 46780 | 45850 | 46280 | 45790 | 45790 | 46080 | -990 | -700 | 2184 | 4914 | 1340 | ||
1507 | 46730 | 46110 | 46160 | 45780 | 45780 | 46030 | -950 | -700 | 364 | 1744 | 150 | ||
1508 | 46680 | 45790 | 46270 | 45750 | 45760 | 46010 | -920 | -670 | 208 | 1604 | 62 | ||
1509 | 46740 | 45880 | 46250 | 45660 | 45660 | 45930 | -1080 | -810 | 198 | 1476 | 30 | ||
1510 | 46870 | 45720 | 46100 | 45610 | 45610 | 45900 | -1260 | -970 | 1022 | 788 | 552 | ||
Total | 1060148 | 738536 / 53834 | |||||||||||
Aluminium
|
1411 | 13660 | 13565 | 13650 | 13510 | 13560 | 13555 | -100 | -105 | 10490 | 44174 | -3526 | |
1412 | 13705 | 13605 | 13665 | 13540 | 13600 | 13595 | -105 | -110 | 69884 | 130216 | -624 | ||
1501 | 13735 | 13620 | 13695 | 13570 | 13635 | 13625 | -100 | -110 | 34750 | 92970 | 1964 | ||
1502 | 13740 | 13620 | 13705 | 13595 | 13660 | 13640 | -80 | -100 | 6592 | 41402 | 1212 | ||
1503 | 13760 | 13645 | 13695 | 13620 | 13675 | 13660 | -85 | -100 | 756 | 21342 | 412 | ||
1504 | 13780 | 13695 | 13705 | 13620 | 13680 | 13665 | -100 | -115 | 2014 | 7560 | 1584 | ||
1505 | 13780 | 13665 | 13725 | 13640 | 13700 | 13680 | -80 | -100 | 134 | 3448 | 38 | ||
1506 | 13830 | 13775 | 13775 | -55 | -55 | 0 | 506 | 0 | |||||
1507 | 13815 | 13780 | 13785 | 13780 | 13785 | 13780 | -30 | -35 | 6 | 106 | 0 | ||
1508 | 13785 | 13725 | 13815 | 13725 | 13730 | 13745 | -55 | -40 | 10 | 28 | 0 | ||
1509 | 13895 | 13800 | 13800 | 13785 | 13785 | 13790 | -110 | -105 | 4 | 12 | 0 | ||
1510 | 13940 | 13835 | 13835 | -105 | -105 | 0 | 0 | 0 | |||||
Total | 124640 | 341764 / 1060 | |||||||||||
Zinc
|
1411 | 16485 | 16240 | 16375 | 16050 | 16260 | 16270 | -225 | -215 | 17374 | 38348 | -1170 | |
1412 | 16425 | 16140 | 16285 | 16055 | 16170 | 16180 | -255 | -245 | 586842 | 157518 | -3064 | ||
1501 | 16360 | 16075 | 16235 | 16010 | 16140 | 16150 | -220 | -210 | 131810 | 93704 | -4760 | ||
1502 | 16305 | 16065 | 16215 | 15995 | 16115 | 16135 | -190 | -170 | 5520 | 17386 | 1328 | ||
1503 | 16320 | 16060 | 16175 | 16030 | 16125 | 16120 | -195 | -200 | 82 | 710 | 16 | ||
1504 | 16300 | 16025 | 16180 | 16025 | 16135 | 16105 | -165 | -195 | 122 | 280 | 74 | ||
1505 | 16335 | 16030 | 16200 | 15985 | 16105 | 16100 | -230 | -235 | 478 | 968 | 32 | ||
1506 | 16425 | 16075 | 16175 | 16075 | 16165 | 16120 | -260 | -305 | 58 | 100 | 0 | ||
1507 | 16370 | 16185 | 16185 | 16180 | 16180 | 16180 | -190 | -190 | 4 | 66 | 2 | ||
1508 | 16460 | 16075 | 16270 | 16075 | 16200 | 16205 | -260 | -255 | 22 | 98 | 14 | ||
1509 | 16420 | 16060 | 16225 | 16060 | 16200 | 16160 | -220 | -260 | 12 | 54 | 0 | ||
1510 | 16470 | 16300 | 16300 | 16060 | 16155 | 16235 | -315 | -235 | 818 | 10 | 10 | ||
Total | 743142 | 309242 / -7518 |