Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1411 | 48390 | 48090 | 48620 | 47950 | 48600 | 48330 | 210 | -60 | 18276 | 52740 | -3386 | |
1412 | 48060 | 47740 | 48270 | 47560 | 48200 | 47890 | 140 | -170 | 99564 | 126778 | -15804 | ||
1501 | 47730 | 47340 | 47880 | 47130 | 47780 | 47440 | 50 | -290 | 336792 | 317510 | -11180 | ||
1502 | 47430 | 47090 | 47570 | 46820 | 47450 | 47170 | 20 | -260 | 89478 | 120316 | 5514 | ||
1503 | 47280 | 46850 | 47370 | 46630 | 47250 | 47020 | -30 | -260 | 13870 | 31392 | 1648 | ||
1504 | 47190 | 46760 | 47220 | 46530 | 47110 | 46960 | -80 | -230 | 1614 | 11718 | 380 | ||
1505 | 47130 | 46700 | 47120 | 46470 | 47050 | 46850 | -80 | -280 | 1816 | 9612 | 122 | ||
1506 | 47080 | 46670 | 47070 | 46420 | 46970 | 46810 | -110 | -270 | 268 | 6756 | 32 | ||
1507 | 46890 | 46730 | 46980 | 46530 | 46880 | 46830 | -10 | -60 | 206 | 1972 | 80 | ||
1508 | 46810 | 46400 | 46870 | 46330 | 46790 | 46640 | -20 | -170 | 72 | 2044 | 4 | ||
1509 | 46850 | 46310 | 46850 | 46280 | 46760 | 46600 | -90 | -250 | 48 | 1672 | 20 | ||
1510 | 46770 | 46250 | 46800 | 46230 | 46700 | 46650 | -70 | -120 | 188 | 1728 | 116 | ||
Total | 562192 | 684238 / -22454 | |||||||||||
Aluminium
|
1411 | 13770 | 13735 | 13855 | 13705 | 13840 | 13785 | 70 | 15 | 7826 | 36890 | -1352 | |
1412 | 13850 | 13820 | 13935 | 13755 | 13930 | 13845 | 80 | -5 | 26348 | 73528 | -4964 | ||
1501 | 13910 | 13875 | 14005 | 13825 | 14000 | 13915 | 90 | 5 | 88442 | 152922 | 10170 | ||
1502 | 13965 | 13905 | 14055 | 13880 | 14045 | 13975 | 80 | 10 | 12638 | 59310 | 2256 | ||
1503 | 14010 | 13945 | 14090 | 13925 | 14090 | 14030 | 80 | 20 | 4926 | 36128 | 2958 | ||
1504 | 14050 | 14010 | 14140 | 14005 | 14125 | 14080 | 75 | 30 | 388 | 13340 | 168 | ||
1505 | 14080 | 14065 | 14180 | 14065 | 14160 | 14155 | 80 | 75 | 248 | 3974 | 114 | ||
1506 | 14125 | 14160 | 14200 | 14160 | 14200 | 14180 | 75 | 55 | 6 | 520 | -4 | ||
1507 | 14150 | 14095 | 14325 | 14085 | 14260 | 14190 | 110 | 40 | 18 | 110 | -2 | ||
1508 | 14170 | 14240 | 14240 | 14240 | 14240 | 14240 | 70 | 70 | 2 | 34 | -2 | ||
1509 | 14225 | 14120 | 14270 | 14120 | 14270 | 14240 | 45 | 15 | 18 | 100 | 12 | ||
1510 | 14210 | 14165 | 14285 | 14150 | 14285 | 14210 | 75 | 0 | 8 | 54 | 2 | ||
Total | 140868 | 376910 / 9356 | |||||||||||
Zinc
|
1411 | 16760 | 16690 | 17005 | 16690 | 17005 | 16860 | 245 | 100 | 6800 | 19868 | -4480 | |
1412 | 16710 | 16650 | 16915 | 16600 | 16885 | 16755 | 175 | 45 | 159542 | 94162 | -7262 | ||
1501 | 16680 | 16610 | 16905 | 16565 | 16880 | 16725 | 200 | 45 | 397238 | 174218 | 35740 | ||
1502 | 16640 | 16580 | 16880 | 16540 | 16875 | 16745 | 235 | 105 | 32830 | 38274 | 9638 | ||
1503 | 16630 | 16520 | 16875 | 16520 | 16875 | 16735 | 245 | 105 | 1706 | 2310 | 476 | ||
1504 | 16630 | 16560 | 16855 | 16560 | 16840 | 16730 | 210 | 100 | 76 | 528 | -18 | ||
1505 | 16630 | 16550 | 16850 | 16520 | 16835 | 16715 | 205 | 85 | 376 | 1176 | -58 | ||
1506 | 16655 | 16450 | 16815 | 16450 | 16815 | 16700 | 160 | 45 | 28 | 98 | 0 | ||
1507 | 16620 | 16620 | 16620 | 0 | 0 | 0 | 64 | 0 | |||||
1508 | 16710 | 16440 | 16840 | 16440 | 16840 | 16740 | 130 | 30 | 18 | 100 | -6 | ||
1509 | 16535 | 16600 | 16895 | 16590 | 16895 | 16695 | 360 | 160 | 16 | 56 | 2 | ||
1510 | 16715 | 16715 | 16935 | 16680 | 16850 | 16790 | 135 | 75 | 22 | 36 | 6 | ||
Total | 598652 | 330890 / 34038 |