Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1412 | 47860 | 48320 | 48320 | 47550 | 47920 | 47870 | 60 | 10 | 20156 | 82084 | -2554 | |
1501 | 47500 | 47230 | 47650 | 47210 | 47580 | 47460 | 80 | -40 | 172398 | 254094 | -11070 | ||
1502 | 47140 | 46870 | 47320 | 46870 | 47230 | 47120 | 90 | -20 | 157304 | 222676 | 3248 | ||
1503 | 46890 | 46630 | 47060 | 46610 | 46950 | 46870 | 60 | -20 | 18784 | 65294 | 552 | ||
1504 | 46680 | 46430 | 46860 | 46430 | 46750 | 46690 | 70 | 10 | 2952 | 22142 | 158 | ||
1505 | 46530 | 46270 | 46700 | 46270 | 46640 | 46500 | 110 | -30 | 1722 | 18972 | 548 | ||
1506 | 46420 | 46240 | 46600 | 46240 | 46510 | 46440 | 90 | 20 | 886 | 10010 | 576 | ||
1507 | 46300 | 46160 | 46430 | 46160 | 46430 | 46240 | 130 | -60 | 86 | 3008 | 2 | ||
1508 | 46230 | 46050 | 46350 | 46050 | 46350 | 46210 | 120 | -20 | 28 | 2478 | 0 | ||
1509 | 46150 | 45910 | 46270 | 45910 | 46240 | 46170 | 90 | 20 | 46 | 2168 | 2 | ||
1510 | 46040 | 45790 | 46190 | 45790 | 46140 | 46030 | 100 | -10 | 46 | 2844 | 2 | ||
1511 | 45950 | 45820 | 46150 | 45820 | 46020 | 45950 | 70 | 0 | 252 | 562 | 116 | ||
Total | 374660 | 686332 / -8420 | |||||||||||
Aluminium
|
1412 | 13675 | 13655 | 13745 | 13650 | 13740 | 13705 | 65 | 30 | 2758 | 42756 | -930 | |
1501 | 13715 | 13710 | 13790 | 13680 | 13775 | 13745 | 60 | 30 | 41782 | 119278 | -536 | ||
1502 | 13745 | 13720 | 13820 | 13720 | 13805 | 13780 | 60 | 35 | 23082 | 97840 | 7416 | ||
1503 | 13775 | 13755 | 13840 | 13745 | 13840 | 13815 | 65 | 40 | 4210 | 65860 | 952 | ||
1504 | 13820 | 13800 | 13885 | 13800 | 13875 | 13860 | 55 | 40 | 1294 | 19360 | 360 | ||
1505 | 13875 | 13865 | 13935 | 13865 | 13925 | 13905 | 50 | 30 | 284 | 6508 | 136 | ||
1506 | 13920 | 13970 | 13985 | 13940 | 13975 | 13965 | 55 | 45 | 78 | 740 | 28 | ||
1507 | 13970 | 14030 | 14045 | 14030 | 14045 | 14040 | 75 | 70 | 6 | 336 | 4 | ||
1508 | 14025 | 14095 | 14095 | 70 | 70 | 0 | 236 | 0 | |||||
1509 | 14000 | 14070 | 14070 | 70 | 70 | 0 | 172 | 0 | |||||
1510 | 14020 | 14020 | 14020 | 14020 | 14020 | 14020 | 0 | 0 | 2 | 94 | 2 | ||
1511 | 14215 | 14280 | 14280 | 14170 | 14220 | 14220 | 5 | 5 | 8 | 6 | 2 | ||
Total | 73504 | 353186 / 7434 | |||||||||||
Zinc
|
1412 | 16775 | 16705 | 16960 | 16705 | 16940 | 16840 | 165 | 65 | 8858 | 35480 | -1482 | |
1501 | 16710 | 16650 | 16895 | 16620 | 16855 | 16760 | 145 | 50 | 324582 | 180456 | 33384 | ||
1502 | 16660 | 16595 | 16850 | 16575 | 16815 | 16735 | 155 | 75 | 69762 | 62000 | 8688 | ||
1503 | 16640 | 16565 | 16825 | 16550 | 16785 | 16690 | 145 | 50 | 4042 | 8154 | 1180 | ||
1504 | 16610 | 16585 | 16770 | 16585 | 16765 | 16720 | 155 | 110 | 52 | 810 | -2 | ||
1505 | 16610 | 16535 | 16790 | 16535 | 16750 | 16650 | 140 | 40 | 1154 | 1852 | -66 | ||
1506 | 16545 | 16620 | 16620 | 16620 | 16620 | 16620 | 75 | 75 | 2 | 108 | 0 | ||
1507 | 16635 | 16600 | 16650 | 16580 | 16650 | 16605 | 15 | -30 | 12 | 84 | 4 | ||
1508 | 16640 | 16620 | 16745 | 16600 | 16740 | 16645 | 100 | 5 | 22 | 108 | 6 | ||
1509 | 16595 | 16635 | 16780 | 16635 | 16780 | 16685 | 185 | 90 | 14 | 76 | 2 | ||
1510 | 16605 | 16625 | 16625 | 16605 | 16605 | 16615 | 0 | 10 | 4 | 66 | -2 | ||
1511 | 16630 | 16660 | 16755 | 16655 | 16755 | 16685 | 125 | 55 | 8 | 14 | 2 | ||
Total | 408512 | 289208 / 41714 |