Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1606 | 35830 | 36030 | 36150 | 35580 | 35870 | 35810 | 40 | -20 | 37704 | 79562 | -5814 | |
1607 | 35840 | 36090 | 36210 | 35620 | 35910 | 35880 | 70 | 40 | 305036 | 232554 | -15844 | ||
1608 | 35830 | 36090 | 36210 | 35610 | 35840 | 35860 | 10 | 30 | 229682 | 280154 | 21604 | ||
1609 | 35840 | 36060 | 36210 | 35630 | 35890 | 35870 | 50 | 30 | 53560 | 115594 | 1906 | ||
1610 | 35850 | 36140 | 36220 | 35650 | 35890 | 35910 | 40 | 60 | 7586 | 27140 | 334 | ||
1611 | 35940 | 36220 | 36240 | 35680 | 35940 | 35860 | 0 | -80 | 786 | 8000 | 88 | ||
1612 | 35960 | 36220 | 36260 | 35720 | 35960 | 36030 | 0 | 70 | 390 | 5944 | 22 | ||
1701 | 35930 | 36290 | 36290 | 35750 | 36000 | 35980 | 70 | 50 | 328 | 4768 | 44 | ||
1702 | 35960 | 36150 | 36150 | 35780 | 36020 | 36000 | 60 | 40 | 298 | 2342 | 172 | ||
1703 | 36030 | 36230 | 36310 | 35840 | 36060 | 36060 | 30 | 30 | 38 | 2250 | 0 | ||
1704 | 36040 | 36250 | 36300 | 35880 | 36110 | 36090 | 70 | 50 | 88 | 928 | 38 | ||
1705 | 36180 | 35960 | 36150 | 35960 | 36150 | 36050 | -30 | -130 | 8 | 392 | 0 | ||
Total | 635504 | 759628 / 2550 | |||||||||||
Aluminium
|
1606 | 12150 | 12325 | 12475 | 12205 | 12410 | 12345 | 260 | 195 | 29552 | 59746 | -1490 | |
1607 | 12040 | 12210 | 12265 | 12005 | 12220 | 12145 | 180 | 105 | 271156 | 211172 | -7000 | ||
1608 | 11960 | 12105 | 12150 | 11900 | 12090 | 12030 | 130 | 70 | 119026 | 175010 | 14384 | ||
1609 | 11930 | 12060 | 12095 | 11840 | 12000 | 11970 | 70 | 40 | 40212 | 101834 | 8538 | ||
1610 | 11910 | 12050 | 12055 | 11815 | 11985 | 11930 | 75 | 20 | 12996 | 36838 | 3106 | ||
1611 | 11920 | 12000 | 12010 | 11800 | 11965 | 11940 | 45 | 20 | 3706 | 19626 | 2368 | ||
1612 | 11910 | 12010 | 12010 | 11815 | 11980 | 11940 | 70 | 30 | 1976 | 11906 | 1446 | ||
1701 | 11900 | 12020 | 12020 | 11800 | 11980 | 11875 | 80 | -25 | 298 | 2016 | 42 | ||
1702 | 11900 | 11985 | 11985 | 11830 | 11950 | 11885 | 50 | -15 | 114 | 1318 | 30 | ||
1703 | 11935 | 12040 | 12040 | 11830 | 11950 | 11925 | 15 | -10 | 56 | 1122 | 10 | ||
1704 | 11975 | 11880 | 11925 | 11830 | 11925 | 11865 | -50 | -110 | 22 | 168 | 4 | ||
1705 | 11930 | 11850 | 11960 | 11820 | 11915 | 11885 | -15 | -45 | 208 | 340 | 194 | ||
Total | 479322 | 621096 / 21632 | |||||||||||
Zinc
|
1606 | 14680 | 14890 | 15000 | 14770 | 14980 | 14900 | 300 | 220 | 10984 | 41228 | -1070 | |
1607 | 14715 | 14950 | 15050 | 14810 | 15005 | 14935 | 290 | 220 | 350080 | 141640 | -10450 | ||
1608 | 14750 | 15000 | 15080 | 14835 | 15030 | 14960 | 280 | 210 | 122436 | 107588 | 10524 | ||
1609 | 14790 | 15010 | 15100 | 14855 | 15055 | 14975 | 265 | 185 | 27284 | 25548 | 2298 | ||
1610 | 14805 | 15095 | 15105 | 14880 | 15100 | 14970 | 295 | 165 | 454 | 1742 | 34 | ||
1611 | 14790 | 15065 | 15100 | 14895 | 15050 | 15000 | 260 | 210 | 78 | 460 | 22 | ||
1612 | 14815 | 15080 | 15100 | 14950 | 15070 | 15000 | 255 | 185 | 18 | 284 | 14 | ||
1701 | 14795 | 15095 | 15125 | 14935 | 15110 | 15050 | 315 | 255 | 156 | 1660 | 16 | ||
1702 | 14905 | 15030 | 15030 | 15030 | 15030 | 15030 | 125 | 125 | 2 | 218 | -2 | ||
1703 | 14845 | 15045 | 15045 | 15035 | 15035 | 15040 | 190 | 195 | 4 | 112 | 0 | ||
1704 | 14965 | 15140 | 15145 | 15035 | 15095 | 15080 | 130 | 115 | 22 | 66 | 8 | ||
1705 | 14990 | 15160 | 15185 | 15000 | 15185 | 15060 | 195 | 70 | 20 | 56 | 12 | ||
Total | 511538 | 320602 / 1406 |