Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1501 | 46480 | 46230 | 46530 | 46190 | 46450 | 46400 | -30 | -80 | 16992 | 58394 | -3872 | |
1502 | 46080 | 45800 | 46130 | 45760 | 46060 | 45960 | -20 | -120 | 77184 | 169496 | -8276 | ||
1503 | 45660 | 45370 | 45700 | 45310 | 45630 | 45500 | -30 | -160 | 207424 | 305474 | -2078 | ||
1504 | 45380 | 45100 | 45350 | 45000 | 45290 | 45190 | -90 | -190 | 41312 | 105782 | 3848 | ||
1505 | 45220 | 44910 | 45150 | 44810 | 45090 | 44980 | -130 | -240 | 10118 | 43490 | -806 | ||
1506 | 45070 | 44810 | 45000 | 44700 | 44970 | 44860 | -100 | -210 | 2640 | 22752 | 1140 | ||
1507 | 44920 | 44690 | 44900 | 44610 | 44900 | 44780 | -20 | -140 | 806 | 6954 | 508 | ||
1508 | 44920 | 44670 | 44780 | 44580 | 44730 | 44670 | -190 | -250 | 164 | 3770 | 8 | ||
1509 | 44830 | 44660 | 44690 | 44600 | 44650 | 44630 | -180 | -200 | 106 | 3024 | -50 | ||
1510 | 44750 | 44500 | 44780 | 44440 | 44660 | 44530 | -90 | -220 | 46 | 4088 | -4 | ||
1511 | 44720 | 44180 | 44670 | 44180 | 44470 | 44420 | -250 | -300 | 80 | 3050 | 8 | ||
1512 | 44600 | 44270 | 44440 | 44270 | 44360 | 44360 | -240 | -240 | 62 | 672 | 14 | ||
Total | 356934 | 726946 / -9560 | |||||||||||
Aluminium
|
1501 | 13095 | 13005 | 13050 | 12955 | 13030 | 13010 | -65 | -85 | 7740 | 48018 | -2004 | |
1502 | 13155 | 13080 | 13100 | 13005 | 13085 | 13065 | -70 | -90 | 22254 | 84226 | -3476 | ||
1503 | 13210 | 13135 | 13160 | 13070 | 13140 | 13120 | -70 | -90 | 37718 | 133614 | 4070 | ||
1504 | 13280 | 13210 | 13230 | 13140 | 13210 | 13190 | -70 | -90 | 6508 | 47514 | 2220 | ||
1505 | 13330 | 13265 | 13305 | 13240 | 13290 | 13265 | -40 | -65 | 1158 | 16536 | 210 | ||
1506 | 13400 | 13380 | 13385 | 13320 | 13350 | 13345 | -50 | -55 | 96 | 2326 | 38 | ||
1507 | 13480 | 13450 | 13450 | 13405 | 13435 | 13425 | -45 | -55 | 16 | 456 | 4 | ||
1508 | 13520 | 13520 | 13520 | 0 | 0 | 0 | 270 | 0 | |||||
1509 | 13525 | 13470 | 13470 | -55 | -55 | 0 | 290 | 0 | |||||
1510 | 13640 | 13590 | 13625 | 13590 | 13595 | 13595 | -45 | -45 | 12 | 236 | 0 | ||
1511 | 13705 | 13660 | 13660 | 13545 | 13545 | 13630 | -160 | -75 | 8 | 156 | -2 | ||
1512 | 13750 | 13700 | 13770 | 13655 | 13700 | 13690 | -50 | -60 | 12 | 36 | -2 | ||
Total | 75522 | 333678 / 1058 | |||||||||||
Zinc
|
1501 | 16370 | 16360 | 16510 | 16330 | 16480 | 16450 | 110 | 80 | 5384 | 20458 | -1800 | |
1502 | 16330 | 16325 | 16470 | 16280 | 16400 | 16390 | 70 | 60 | 125642 | 98368 | -8394 | ||
1503 | 16320 | 16315 | 16460 | 16270 | 16400 | 16390 | 80 | 70 | 108570 | 100964 | 8758 | ||
1504 | 16290 | 16280 | 16445 | 16250 | 16380 | 16380 | 90 | 90 | 5660 | 9290 | 1892 | ||
1505 | 16295 | 16260 | 16435 | 16240 | 16385 | 16375 | 90 | 80 | 1488 | 5824 | 178 | ||
1506 | 16330 | 16340 | 16450 | 16320 | 16445 | 16430 | 115 | 100 | 280 | 380 | 164 | ||
1507 | 16320 | 16345 | 16380 | 16310 | 16380 | 16355 | 60 | 35 | 12 | 90 | -2 | ||
1508 | 16345 | 16350 | 16440 | 16350 | 16440 | 16410 | 95 | 65 | 44 | 136 | 14 | ||
1509 | 16350 | 16350 | 16350 | 0 | 0 | 0 | 72 | 0 | |||||
1510 | 16345 | 16495 | 16495 | 16495 | 16495 | 16495 | 150 | 150 | 2 | 124 | 0 | ||
1511 | 16445 | 16505 | 16535 | 16505 | 16535 | 16515 | 90 | 70 | 8 | 360 | 4 | ||
1512 | 16490 | 16530 | 16530 | 16530 | 16530 | 16530 | 40 | 40 | 2 | 14 | 2 | ||
Total | 247092 | 236080 / 816 |