Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1501 | 46390 | 46420 | 46420 | 45830 | 45950 | 46110 | -440 | -280 | 24868 | 48784 | -4342 | |
1502 | 45960 | 46030 | 46040 | 45330 | 45480 | 45690 | -480 | -270 | 92936 | 134408 | -14542 | ||
1503 | 45490 | 45580 | 45580 | 44850 | 45030 | 45210 | -460 | -280 | 344578 | 331172 | 13228 | ||
1504 | 45200 | 45270 | 45280 | 44520 | 44710 | 44890 | -490 | -310 | 78670 | 114512 | 6240 | ||
1505 | 44990 | 45040 | 45080 | 44320 | 44500 | 44670 | -490 | -320 | 18716 | 45584 | 1706 | ||
1506 | 44830 | 44900 | 44920 | 44160 | 44380 | 44530 | -450 | -300 | 3264 | 23786 | 716 | ||
1507 | 44700 | 44660 | 44660 | 44170 | 44300 | 44460 | -400 | -240 | 1548 | 8336 | 816 | ||
1508 | 44610 | 44630 | 44630 | 43940 | 44260 | 44430 | -350 | -180 | 504 | 4230 | 264 | ||
1509 | 44570 | 44600 | 44600 | 44020 | 44170 | 44310 | -400 | -260 | 194 | 3356 | 38 | ||
1510 | 44480 | 44490 | 44490 | 43750 | 44120 | 44180 | -360 | -300 | 170 | 4088 | 38 | ||
1511 | 44350 | 44400 | 44400 | 43990 | 43990 | 44130 | -360 | -220 | 46 | 2984 | 12 | ||
1512 | 44330 | 44280 | 44280 | 43800 | 43920 | 44060 | -410 | -270 | 70 | 904 | 30 | ||
Total | 565564 | 722144 / 4204 | |||||||||||
Aluminium
|
1501 | 13020 | 13025 | 13040 | 12955 | 12970 | 13000 | -50 | -20 | 6064 | 42916 | -3062 | |
1502 | 13075 | 13090 | 13090 | 13005 | 13030 | 13055 | -45 | -20 | 13626 | 79592 | -1534 | ||
1503 | 13135 | 13160 | 13160 | 13075 | 13095 | 13125 | -40 | -10 | 29114 | 139478 | 3220 | ||
1504 | 13200 | 13220 | 13225 | 13155 | 13180 | 13190 | -20 | -10 | 5650 | 52138 | 2638 | ||
1505 | 13275 | 13280 | 13295 | 13235 | 13250 | 13265 | -25 | -10 | 3308 | 19054 | 1490 | ||
1506 | 13350 | 13340 | 13380 | 13320 | 13320 | 13335 | -30 | -15 | 78 | 2410 | -2 | ||
1507 | 13410 | 13410 | 13410 | 0 | 0 | 0 | 458 | 0 | |||||
1508 | 13455 | 13520 | 13520 | 13455 | 13455 | 13475 | 0 | 20 | 10 | 282 | -8 | ||
1509 | 13425 | 13500 | 13500 | 13500 | 13500 | 13500 | 75 | 75 | 6 | 290 | 0 | ||
1510 | 13625 | 13700 | 13700 | 75 | 75 | 0 | 236 | 0 | |||||
1511 | 13680 | 13680 | 13680 | 0 | 0 | 0 | 150 | 0 | |||||
1512 | 13745 | 13705 | 13705 | 13705 | 13705 | 13705 | -40 | -40 | 4 | 34 | -2 | ||
Total | 57860 | 337038 / 2740 | |||||||||||
Zinc
|
1501 | 16480 | 16455 | 16585 | 16380 | 16495 | 16500 | 15 | 20 | 2808 | 16838 | -1262 | |
1502 | 16425 | 16380 | 16515 | 16305 | 16445 | 16425 | 20 | 0 | 58256 | 74968 | -5606 | ||
1503 | 16415 | 16395 | 16505 | 16290 | 16430 | 16405 | 15 | -10 | 133126 | 123150 | 4602 | ||
1504 | 16395 | 16360 | 16475 | 16270 | 16425 | 16400 | 30 | 5 | 11406 | 12952 | 2526 | ||
1505 | 16385 | 16345 | 16460 | 16265 | 16400 | 16380 | 15 | -5 | 2820 | 7446 | 890 | ||
1506 | 16400 | 16350 | 16450 | 16275 | 16370 | 16345 | -30 | -55 | 126 | 442 | 20 | ||
1507 | 16420 | 16335 | 16465 | 16335 | 16420 | 16415 | 0 | -5 | 8 | 94 | 2 | ||
1508 | 16415 | 16390 | 16455 | 16310 | 16390 | 16350 | -25 | -65 | 236 | 268 | 126 | ||
1509 | 16435 | 16360 | 16515 | 16355 | 16440 | 16425 | 5 | -10 | 28 | 86 | -6 | ||
1510 | 16485 | 16500 | 16500 | 16465 | 16465 | 16480 | -20 | -5 | 18 | 122 | 0 | ||
1511 | 16510 | 16425 | 16550 | 16425 | 16530 | 16520 | 20 | 10 | 20 | 364 | 8 | ||
1512 | 16545 | 16595 | 16595 | 16585 | 16585 | 16590 | 40 | 45 | 12 | 26 | 10 | ||
Total | 208864 | 236756 / 1310 |