Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1605 | 37160 | 37250 | 37630 | 37080 | 37590 | 37430 | 430 | 270 | 26494 | 65096 | -5558 | |
1606 | 37260 | 37250 | 37750 | 37160 | 37620 | 37460 | 360 | 200 | 230256 | 156058 | -15206 | ||
1607 | 37280 | 37290 | 37800 | 37180 | 37660 | 37520 | 380 | 240 | 214126 | 265734 | 9316 | ||
1608 | 37300 | 37350 | 37810 | 37210 | 37690 | 37560 | 390 | 260 | 45244 | 110884 | 5906 | ||
1609 | 37320 | 37360 | 37820 | 37230 | 37720 | 37550 | 400 | 230 | 17214 | 56380 | -350 | ||
1610 | 37300 | 37400 | 37870 | 37270 | 37740 | 37620 | 440 | 320 | 1614 | 12136 | 334 | ||
1611 | 37350 | 37450 | 37870 | 37300 | 37780 | 37650 | 430 | 300 | 150 | 4668 | -16 | ||
1612 | 37420 | 37390 | 37940 | 37390 | 37840 | 37780 | 420 | 360 | 138 | 3930 | 56 | ||
1701 | 37450 | 37460 | 37950 | 37450 | 37950 | 37720 | 500 | 270 | 644 | 4076 | 74 | ||
1702 | 37460 | 37470 | 37970 | 37470 | 37950 | 37640 | 490 | 180 | 162 | 1370 | 60 | ||
1703 | 37480 | 37570 | 37950 | 37520 | 37950 | 37810 | 470 | 330 | 64 | 1720 | 14 | ||
1704 | 37470 | 37490 | 38020 | 37490 | 37990 | 37930 | 520 | 460 | 88 | 280 | -6 | ||
Total | 536194 | 682332 / -5376 | |||||||||||
Aluminium
|
1605 | 12620 | 12545 | 12820 | 12470 | 12740 | 12615 | 120 | -5 | 7788 | 38870 | -2976 | |
1606 | 12650 | 12555 | 12730 | 12480 | 12705 | 12620 | 55 | -30 | 188466 | 161704 | -20098 | ||
1607 | 12630 | 12560 | 12710 | 12470 | 12680 | 12605 | 50 | -25 | 159098 | 284564 | 5202 | ||
1608 | 12550 | 12500 | 12650 | 12415 | 12625 | 12555 | 75 | 5 | 42558 | 120130 | 10136 | ||
1609 | 12480 | 12440 | 12595 | 12360 | 12565 | 12485 | 85 | 5 | 15962 | 70546 | 1800 | ||
1610 | 12420 | 12440 | 12570 | 12330 | 12535 | 12440 | 115 | 20 | 6594 | 25390 | -302 | ||
1611 | 12395 | 12370 | 12540 | 12335 | 12530 | 12450 | 135 | 55 | 804 | 11638 | 212 | ||
1612 | 12375 | 12350 | 12535 | 12320 | 12525 | 12450 | 150 | 75 | 1170 | 7848 | 604 | ||
1701 | 12360 | 12350 | 12570 | 12265 | 12520 | 12485 | 160 | 125 | 396 | 1382 | 132 | ||
1702 | 12345 | 12345 | 12530 | 12330 | 12510 | 12455 | 165 | 110 | 254 | 1190 | 80 | ||
1703 | 12355 | 12335 | 12535 | 12330 | 12535 | 12390 | 180 | 35 | 408 | 1260 | 30 | ||
1704 | 12330 | 12375 | 12480 | 12350 | 12480 | 12415 | 150 | 85 | 14 | 86 | 8 | ||
Total | 423512 | 724608 / -5172 | |||||||||||
Zinc
|
1605 | 14815 | 14855 | 15250 | 14855 | 15240 | 15095 | 425 | 280 | 6544 | 25854 | -1574 | |
1606 | 14870 | 14930 | 15320 | 14890 | 15290 | 15135 | 420 | 265 | 306392 | 116350 | -6716 | ||
1607 | 14910 | 14935 | 15360 | 14935 | 15350 | 15185 | 440 | 275 | 196868 | 145086 | 25810 | ||
1608 | 14930 | 14970 | 15380 | 14970 | 15355 | 15215 | 425 | 285 | 28602 | 24604 | 4068 | ||
1609 | 14950 | 15015 | 15390 | 15000 | 15365 | 15240 | 415 | 290 | 8116 | 11862 | 1368 | ||
1610 | 14965 | 15045 | 15395 | 15035 | 15335 | 15240 | 370 | 275 | 418 | 1098 | -24 | ||
1611 | 14990 | 15150 | 15370 | 15150 | 15335 | 15315 | 345 | 325 | 10 | 150 | 4 | ||
1612 | 14980 | 15135 | 15360 | 15135 | 15360 | 15265 | 380 | 285 | 14 | 192 | 0 | ||
1701 | 15030 | 15120 | 15430 | 15090 | 15395 | 15310 | 365 | 280 | 216 | 1258 | 110 | ||
1702 | 15020 | 15190 | 15435 | 15190 | 15435 | 15320 | 415 | 300 | 6 | 208 | 0 | ||
1703 | 15020 | 15360 | 15360 | 340 | 340 | 0 | 104 | 0 | |||||
1704 | 15055 | 15235 | 15405 | 15235 | 15385 | 15340 | 330 | 285 | 16 | 16 | 8 | ||
Total | 547202 | 326782 / 23054 |