Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1412 | 47630 | 47570 | 47640 | 47270 | 47580 | 47470 | -50 | -160 | 25910 | 55196 | -6726 | |
1501 | 47300 | 47230 | 47280 | 46850 | 47150 | 47080 | -150 | -220 | 174106 | 158314 | -20616 | ||
1502 | 46860 | 46770 | 46880 | 46400 | 46720 | 46660 | -140 | -200 | 351532 | 319690 | 3048 | ||
1503 | 46570 | 46440 | 46570 | 46100 | 46410 | 46350 | -160 | -220 | 80028 | 105772 | 8156 | ||
1504 | 46340 | 46260 | 46350 | 45890 | 46220 | 46140 | -120 | -200 | 10992 | 32576 | -252 | ||
1505 | 46210 | 46080 | 46190 | 45750 | 46050 | 45960 | -160 | -250 | 6944 | 23406 | 1372 | ||
1506 | 46040 | 45960 | 46060 | 45640 | 45980 | 45880 | -60 | -160 | 814 | 11088 | 372 | ||
1507 | 45900 | 45810 | 45930 | 45500 | 45850 | 45750 | -50 | -150 | 96 | 3156 | 2 | ||
1508 | 45820 | 45800 | 45840 | 45460 | 45730 | 45650 | -90 | -170 | 92 | 2602 | 12 | ||
1509 | 45720 | 45720 | 45750 | 45400 | 45660 | 45620 | -60 | -100 | 58 | 2220 | -2 | ||
1510 | 45710 | 45590 | 45630 | 45370 | 45560 | 45550 | -150 | -160 | 190 | 3558 | 24 | ||
1511 | 45590 | 45510 | 45580 | 45170 | 45520 | 45450 | -70 | -140 | 230 | 1170 | 108 | ||
Total | 650992 | 718748 / -14502 | |||||||||||
Aluminium
|
1412 | 13725 | 13775 | 13780 | 13670 | 13680 | 13710 | -45 | -15 | 6462 | 36822 | -2298 | |
1501 | 13780 | 13800 | 13820 | 13710 | 13760 | 13765 | -20 | -15 | 40714 | 100156 | -4888 | ||
1502 | 13815 | 13830 | 13860 | 13760 | 13820 | 13810 | 5 | -5 | 30956 | 109582 | 5464 | ||
1503 | 13845 | 13895 | 13895 | 13795 | 13855 | 13840 | 10 | -5 | 4564 | 72456 | 970 | ||
1504 | 13870 | 13890 | 13915 | 13835 | 13900 | 13875 | 30 | 5 | 1248 | 20688 | -30 | ||
1505 | 13920 | 13940 | 13960 | 13890 | 13955 | 13930 | 35 | 10 | 330 | 6922 | -76 | ||
1506 | 13970 | 13990 | 14015 | 13970 | 14015 | 13980 | 45 | 10 | 54 | 1118 | 38 | ||
1507 | 14030 | 14035 | 14035 | 14035 | 14035 | 14035 | 5 | 5 | 2 | 338 | 2 | ||
1508 | 14070 | 14080 | 14080 | 14080 | 14080 | 14080 | 10 | 10 | 6 | 242 | 6 | ||
1509 | 14045 | 14110 | 14115 | 14110 | 14115 | 14110 | 70 | 65 | 8 | 180 | 8 | ||
1510 | 14095 | 14160 | 14160 | 65 | 65 | 0 | 94 | 0 | |||||
1511 | 14270 | 14270 | 14270 | 0 | 0 | 0 | 6 | 0 | |||||
Total | 84344 | 348604 / -804 | |||||||||||
Zinc
|
1412 | 16860 | 16855 | 16920 | 16775 | 16865 | 16820 | 5 | -40 | 8004 | 21006 | -1726 | |
1501 | 16870 | 16870 | 16890 | 16765 | 16855 | 16830 | -15 | -40 | 168494 | 127646 | -14134 | ||
1502 | 16865 | 16865 | 16910 | 16765 | 16850 | 16835 | -15 | -30 | 125846 | 119980 | 10064 | ||
1503 | 16860 | 16845 | 16900 | 16760 | 16855 | 16825 | -5 | -35 | 13006 | 19924 | 1560 | ||
1504 | 16815 | 16825 | 17095 | 16655 | 16850 | 16815 | 35 | 0 | 1392 | 1520 | 468 | ||
1505 | 16865 | 16850 | 16900 | 16790 | 16880 | 16825 | 15 | -40 | 730 | 2352 | -8 | ||
1506 | 16910 | 16805 | 16910 | 16615 | 16910 | 16775 | 0 | -135 | 86 | 124 | -8 | ||
1507 | 16900 | 16880 | 16880 | 16880 | 16880 | 16880 | -20 | -20 | 6 | 78 | -6 | ||
1508 | 16885 | 16855 | 16885 | 16850 | 16850 | 16860 | -35 | -25 | 8 | 120 | -2 | ||
1509 | 16925 | 16845 | 16910 | 16810 | 16910 | 16860 | -15 | -65 | 32 | 82 | 4 | ||
1510 | 16905 | 16905 | 16905 | 0 | 0 | 0 | 74 | 0 | |||||
1511 | 16935 | 16885 | 16930 | 16850 | 16930 | 16885 | -5 | -50 | 32 | 382 | -10 | ||
Total | 317636 | 293288 / -3798 |