Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1611 | 37270 | 37230 | 37270 | 35660 | 37200 | 37150 | -70 | -120 | 36966 | 85124 | -2142 | |
1612 | 37240 | 37240 | 37270 | 37000 | 37180 | 37130 | -60 | -110 | 147892 | 191816 | -2176 | ||
1701 | 37270 | 37230 | 37290 | 37030 | 37180 | 37150 | -90 | -120 | 59228 | 115244 | 2776 | ||
1702 | 37330 | 37280 | 37310 | 37060 | 37200 | 37180 | -130 | -150 | 12562 | 30052 | 2376 | ||
1703 | 37320 | 37270 | 37330 | 37100 | 37230 | 37220 | -90 | -100 | 1846 | 12172 | 352 | ||
1704 | 37370 | 37250 | 37300 | 37120 | 37250 | 37280 | -120 | -90 | 196 | 2292 | 158 | ||
1705 | 37410 | 37390 | 37390 | 37140 | 37300 | 37290 | -110 | -120 | 296 | 3104 | 138 | ||
1706 | 37310 | 37380 | 37380 | 37250 | 37340 | 37340 | 30 | 30 | 106 | 1480 | 70 | ||
1707 | 37560 | 37400 | 37410 | 37260 | 37370 | 37350 | -190 | -210 | 124 | 1008 | 40 | ||
1708 | 37520 | 37300 | 37360 | 37300 | 37340 | 37330 | -180 | -190 | 16 | 910 | 0 | ||
1709 | 37540 | 37490 | 37510 | 37150 | 37410 | 37280 | -130 | -260 | 374 | 740 | 104 | ||
1710 | 37490 | 37580 | 37580 | 37450 | 37450 | 37490 | -40 | 0 | 24 | 36 | 12 | ||
Total | 259630 | 443978 / 1708 | |||||||||||
Aluminium
|
1611 | 12875 | 12805 | 12960 | 12735 | 12895 | 12890 | 20 | 15 | 26784 | 88024 | -8570 | |
1612 | 12610 | 12545 | 12695 | 12465 | 12630 | 12605 | 20 | -5 | 143252 | 230600 | -7274 | ||
1701 | 12395 | 12330 | 12490 | 12265 | 12425 | 12405 | 30 | 10 | 51966 | 146550 | 3238 | ||
1702 | 12250 | 12230 | 12330 | 12140 | 12280 | 12245 | 30 | -5 | 20560 | 102910 | -22 | ||
1703 | 12180 | 12165 | 12260 | 12085 | 12220 | 12185 | 40 | 5 | 9790 | 55840 | 944 | ||
1704 | 12160 | 12100 | 12240 | 12080 | 12195 | 12165 | 35 | 5 | 2888 | 25046 | 308 | ||
1705 | 12150 | 12090 | 12230 | 12075 | 12175 | 12150 | 25 | 0 | 5470 | 46200 | 2430 | ||
1706 | 12145 | 12085 | 12220 | 12085 | 12170 | 12145 | 25 | 0 | 490 | 8688 | 266 | ||
1707 | 12145 | 12205 | 12205 | 12205 | 12205 | 12205 | 60 | 60 | 10 | 984 | 0 | ||
1708 | 12135 | 12120 | 12200 | 12075 | 12170 | 12125 | 35 | -10 | 48 | 2524 | -2 | ||
1709 | 12145 | 12040 | 12215 | 12040 | 12165 | 12170 | 20 | 25 | 300 | 5594 | 94 | ||
1710 | 12150 | 12125 | 12185 | 12125 | 12185 | 12160 | 35 | 10 | 12 | 60 | 4 | ||
Total | 261570 | 713020 / -8584 | |||||||||||
Zinc
|
1611 | 18255 | 18270 | 18325 | 18155 | 18255 | 18245 | 0 | -10 | 25958 | 89018 | -4568 | |
1612 | 18220 | 18200 | 18290 | 18120 | 18200 | 18205 | -20 | -15 | 289800 | 215250 | -3668 | ||
1701 | 18205 | 18175 | 18265 | 18105 | 18175 | 18185 | -30 | -20 | 83906 | 149104 | 1992 | ||
1702 | 18215 | 18200 | 18250 | 18095 | 18170 | 18180 | -45 | -35 | 7460 | 25240 | 360 | ||
1703 | 18225 | 18150 | 18220 | 18085 | 18145 | 18150 | -80 | -75 | 436 | 6408 | 60 | ||
1704 | 18145 | 18160 | 18205 | 18105 | 18105 | 18140 | -40 | -5 | 156 | 588 | -10 | ||
1705 | 18165 | 18200 | 18200 | 18110 | 18110 | 18140 | -55 | -25 | 36 | 698 | 22 | ||
1706 | 18245 | 18130 | 18190 | 18060 | 18165 | 18135 | -80 | -110 | 212 | 1096 | 102 | ||
1707 | 18030 | 18105 | 18110 | 18105 | 18110 | 18105 | 80 | 75 | 10 | 768 | -8 | ||
1708 | 18270 | 18135 | 18135 | 18135 | 18135 | 18135 | -135 | -135 | 2 | 226 | 2 | ||
1709 | 18110 | 18125 | 18125 | 18125 | 18125 | 18125 | 15 | 15 | 6 | 92 | 4 | ||
1710 | 18185 | 18110 | 18170 | 18110 | 18130 | 18140 | -55 | -45 | 8 | 16 | 0 | ||
Total | 407990 | 488504 / -5712 |