Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1412 | 47100 | 47150 | 48600 | 47150 | 47900 | 47620 | 800 | 520 | 6440 | 8920 | -2330 | |
1501 | 46740 | 46700 | 47200 | 45110 | 47120 | 46930 | 380 | 190 | 32920 | 92018 | -4162 | ||
1502 | 46360 | 46290 | 46820 | 46280 | 46710 | 46540 | 350 | 180 | 174038 | 277190 | -10338 | ||
1503 | 46060 | 46020 | 46520 | 45920 | 46420 | 46260 | 360 | 200 | 142968 | 204280 | -4170 | ||
1504 | 45890 | 45890 | 46330 | 45820 | 46210 | 46080 | 320 | 190 | 39458 | 79376 | 8524 | ||
1505 | 45740 | 45600 | 46180 | 45600 | 46050 | 45940 | 310 | 200 | 18042 | 41904 | -384 | ||
1506 | 45590 | 45570 | 46050 | 45570 | 45910 | 45900 | 320 | 310 | 2660 | 16746 | 788 | ||
1507 | 45510 | 45460 | 45910 | 45460 | 45750 | 45770 | 240 | 260 | 810 | 4492 | 80 | ||
1508 | 45420 | 45360 | 45840 | 45360 | 45660 | 45680 | 240 | 260 | 146 | 3582 | -50 | ||
1509 | 45270 | 45390 | 45710 | 45390 | 45700 | 45590 | 430 | 320 | 156 | 2542 | -26 | ||
1510 | 45170 | 45320 | 45680 | 45320 | 45620 | 45530 | 450 | 360 | 134 | 3954 | -36 | ||
1511 | 45190 | 45200 | 45580 | 45200 | 45560 | 45450 | 370 | 260 | 126 | 2730 | 2 | ||
Total | 417898 | 737734 / -12102 | |||||||||||
Aluminium
|
1412 | 13270 | 13290 | 13360 | 13290 | 13350 | 13330 | 80 | 60 | 3490 | 18840 | -580 | |
1501 | 13300 | 13325 | 13425 | 13285 | 13390 | 13360 | 90 | 60 | 7950 | 54480 | -322 | ||
1502 | 13350 | 13385 | 13465 | 13360 | 13455 | 13415 | 105 | 65 | 40450 | 110862 | -9696 | ||
1503 | 13405 | 13425 | 13520 | 13420 | 13520 | 13475 | 115 | 70 | 16640 | 105660 | 2914 | ||
1504 | 13460 | 13465 | 13595 | 13465 | 13560 | 13520 | 100 | 60 | 5536 | 35662 | 3198 | ||
1505 | 13520 | 13545 | 13630 | 13535 | 13625 | 13585 | 105 | 65 | 2048 | 9464 | 722 | ||
1506 | 13550 | 13550 | 13550 | 0 | 0 | 0 | 1866 | 0 | |||||
1507 | 13580 | 13665 | 13665 | 13640 | 13640 | 13650 | 60 | 70 | 8 | 326 | 4 | ||
1508 | 13630 | 13705 | 13710 | 13705 | 13710 | 13705 | 80 | 75 | 8 | 264 | 0 | ||
1509 | 13700 | 13765 | 13800 | 13765 | 13800 | 13775 | 100 | 75 | 6 | 260 | -6 | ||
1510 | 13800 | 13825 | 13890 | 13825 | 13890 | 13850 | 90 | 50 | 14 | 182 | 2 | ||
1511 | 13865 | 13895 | 13960 | 13895 | 13895 | 13915 | 30 | 50 | 6 | 104 | -2 | ||
Total | 76156 | 337970 / -3766 | |||||||||||
Zinc
|
1412 | 16495 | 16490 | 16630 | 16470 | 16580 | 16530 | 85 | 35 | 2360 | 4020 | 40 | |
1501 | 16465 | 16455 | 16620 | 16450 | 16580 | 16525 | 115 | 60 | 6232 | 39246 | -798 | ||
1502 | 16440 | 16450 | 16620 | 16430 | 16565 | 16520 | 125 | 80 | 140776 | 132744 | -1868 | ||
1503 | 16430 | 16430 | 16605 | 16420 | 16550 | 16510 | 120 | 80 | 27502 | 38584 | 2016 | ||
1504 | 16445 | 16420 | 16590 | 16420 | 16535 | 16480 | 90 | 35 | 1572 | 3902 | 362 | ||
1505 | 16435 | 16565 | 16595 | 16425 | 16555 | 16495 | 120 | 60 | 734 | 4528 | 12 | ||
1506 | 16460 | 16525 | 16550 | 16525 | 16550 | 16535 | 90 | 75 | 4 | 172 | 0 | ||
1507 | 16470 | 16495 | 16495 | 16495 | 16495 | 16495 | 25 | 25 | 2 | 80 | 2 | ||
1508 | 16540 | 16495 | 16495 | 16495 | 16495 | 16495 | -45 | -45 | 2 | 112 | 0 | ||
1509 | 16495 | 16495 | 16495 | 0 | 0 | 0 | 82 | 0 | |||||
1510 | 16565 | 16600 | 16685 | 16600 | 16685 | 16670 | 120 | 105 | 16 | 134 | -12 | ||
1511 | 16625 | 16630 | 16730 | 16630 | 16720 | 16710 | 95 | 85 | 26 | 366 | -2 | ||
Total | 179226 | 223970 / -248 |