Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1702 | 46810 | 47190 | 47690 | 47190 | 47490 | 47480 | 680 | 670 | 16042 | 55564 | -4330 | |
1703 | 46870 | 47480 | 47880 | 47370 | 47650 | 47610 | 780 | 740 | 197238 | 165856 | -9326 | ||
1704 | 47030 | 47570 | 47980 | 47500 | 47780 | 47750 | 750 | 720 | 52854 | 114976 | 7872 | ||
1705 | 47100 | 47780 | 48060 | 47530 | 47850 | 47850 | 750 | 750 | 30170 | 57420 | 3832 | ||
1706 | 47160 | 47750 | 48150 | 47700 | 47890 | 47920 | 730 | 760 | 6446 | 16388 | 1354 | ||
1707 | 47330 | 47830 | 48290 | 47820 | 47970 | 48040 | 640 | 710 | 1742 | 7506 | 90 | ||
1708 | 47310 | 47750 | 48420 | 47750 | 48080 | 48180 | 770 | 870 | 4072 | 6386 | 1982 | ||
1709 | 47310 | 47480 | 48630 | 47440 | 48230 | 48380 | 920 | 1070 | 4108 | 5954 | 2322 | ||
1710 | 47420 | 48050 | 48720 | 47610 | 48360 | 48370 | 940 | 950 | 3580 | 5774 | 1522 | ||
1711 | 47290 | 47950 | 48920 | 47850 | 48440 | 48560 | 1150 | 1270 | 3468 | 5148 | 616 | ||
1712 | 47220 | 47990 | 48960 | 47920 | 48480 | 48750 | 1260 | 1530 | 4768 | 6632 | 2396 | ||
1801 | 47190 | 47990 | 49150 | 47940 | 48530 | 48660 | 1340 | 1470 | 366 | 368 | 34 | ||
Total | 324854 | 447972 / 8364 | |||||||||||
Aluminium
|
1702 | 13670 | 13740 | 14050 | 13740 | 13990 | 13950 | 320 | 280 | 27526 | 63564 | -4076 | |
1703 | 13740 | 13825 | 14140 | 13820 | 14050 | 14020 | 310 | 280 | 365258 | 257794 | -14788 | ||
1704 | 13795 | 13905 | 14180 | 13890 | 14095 | 14075 | 300 | 280 | 141424 | 175066 | 6136 | ||
1705 | 13835 | 13895 | 14220 | 13895 | 14150 | 14120 | 315 | 285 | 53328 | 100370 | 6030 | ||
1706 | 13875 | 13920 | 14265 | 13920 | 14200 | 14165 | 325 | 290 | 12890 | 33512 | 4648 | ||
1707 | 13940 | 14060 | 14300 | 14060 | 14215 | 14235 | 275 | 295 | 2754 | 7760 | 174 | ||
1708 | 13975 | 13990 | 14355 | 13990 | 14290 | 14265 | 315 | 290 | 952 | 5680 | 152 | ||
1709 | 14025 | 14155 | 14400 | 14150 | 14325 | 14325 | 300 | 300 | 532 | 7992 | -84 | ||
1710 | 14035 | 14200 | 14405 | 14200 | 14350 | 14320 | 315 | 285 | 176 | 2000 | -24 | ||
1711 | 14090 | 14130 | 14435 | 14130 | 14410 | 14395 | 320 | 305 | 146 | 972 | -78 | ||
1712 | 14050 | 14275 | 14435 | 14275 | 14410 | 14380 | 360 | 330 | 70 | 1460 | 28 | ||
1801 | 14070 | 14285 | 14480 | 14285 | 14440 | 14405 | 370 | 335 | 32 | 88 | 12 | ||
Total | 605088 | 656258 / -1870 | |||||||||||
Zinc
|
1702 | 22685 | 22765 | 22980 | 22670 | 22760 | 22790 | 75 | 105 | 8676 | 23060 | -3072 | |
1703 | 22735 | 22900 | 23065 | 22705 | 22830 | 22865 | 95 | 130 | 368750 | 166066 | -12020 | ||
1704 | 22735 | 22870 | 23070 | 22705 | 22820 | 22850 | 85 | 115 | 48552 | 105408 | 5612 | ||
1705 | 22705 | 22815 | 23040 | 22685 | 22800 | 22825 | 95 | 120 | 24084 | 57186 | 6136 | ||
1706 | 22725 | 22720 | 23000 | 22700 | 22760 | 22770 | 35 | 45 | 1438 | 7138 | 402 | ||
1707 | 22640 | 22895 | 22965 | 22680 | 22730 | 22725 | 90 | 85 | 268 | 936 | 92 | ||
1708 | 22680 | 22865 | 22865 | 22640 | 22640 | 22740 | -40 | 60 | 12 | 918 | -2 | ||
1709 | 22655 | 22785 | 22935 | 22610 | 22610 | 22785 | -45 | 130 | 22 | 368 | 6 | ||
1710 | 22605 | 22715 | 22870 | 22700 | 22715 | 22755 | 110 | 150 | 16 | 1134 | 0 | ||
1711 | 22630 | 22745 | 22890 | 22715 | 22745 | 22780 | 115 | 150 | 16 | 428 | 2 | ||
1712 | 22505 | 22735 | 22835 | 22625 | 22625 | 22730 | 120 | 225 | 6 | 202 | 2 | ||
1801 | 22485 | 22635 | 22730 | 22515 | 22515 | 22615 | 30 | 130 | 34 | 52 | 4 | ||
Total | 451874 | 362896 / -2838 |