Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1703 | 46220 | 46350 | 47050 | 46160 | 47020 | 46690 | 800 | 470 | 21090 | 30850 | -7280 | |
1704 | 46390 | 46620 | 47350 | 46360 | 47340 | 46850 | 950 | 460 | 153006 | 153292 | -4912 | ||
1705 | 46560 | 46800 | 47560 | 46530 | 47560 | 47020 | 1000 | 460 | 328654 | 202870 | 3610 | ||
1706 | 46730 | 46910 | 47670 | 46660 | 47650 | 47180 | 920 | 450 | 50874 | 67304 | 5514 | ||
1707 | 46840 | 47010 | 47790 | 46790 | 47790 | 47390 | 950 | 550 | 2584 | 19240 | 294 | ||
1708 | 46930 | 47140 | 47880 | 46880 | 47830 | 47510 | 900 | 580 | 2534 | 19164 | 532 | ||
1709 | 47070 | 47100 | 47980 | 46990 | 47940 | 47550 | 870 | 480 | 706 | 11066 | -108 | ||
1710 | 47210 | 47450 | 48070 | 47170 | 48070 | 47640 | 860 | 430 | 408 | 11608 | 28 | ||
1711 | 47370 | 47690 | 48170 | 47300 | 48170 | 47800 | 800 | 430 | 184 | 7678 | 92 | ||
1712 | 47470 | 47550 | 48280 | 47380 | 48280 | 47860 | 810 | 390 | 170 | 12294 | 58 | ||
1801 | 47560 | 47940 | 48220 | 47530 | 48180 | 48000 | 620 | 440 | 118 | 7232 | -10 | ||
1802 | 47560 | 47980 | 48400 | 47610 | 48400 | 48040 | 840 | 480 | 54 | 744 | 20 | ||
Total | 560382 | 543342 / -2162 | |||||||||||
Aluminium
|
1703 | 13580 | 13995 | 14000 | 13600 | 13680 | 13715 | 100 | 135 | 9290 | 58130 | -7050 | |
1704 | 13675 | 13895 | 13950 | 13615 | 13785 | 13765 | 110 | 90 | 115882 | 171050 | -6628 | ||
1705 | 13780 | 13980 | 14050 | 13705 | 13880 | 13855 | 100 | 75 | 346136 | 300436 | 8206 | ||
1706 | 13845 | 14025 | 14110 | 13770 | 13950 | 13920 | 105 | 75 | 46302 | 100178 | 658 | ||
1707 | 13895 | 14090 | 14165 | 13835 | 14000 | 13960 | 105 | 65 | 12214 | 38180 | 786 | ||
1708 | 13945 | 14115 | 14205 | 13870 | 14060 | 13965 | 115 | 20 | 5292 | 16134 | 460 | ||
1709 | 13960 | 14170 | 14250 | 13940 | 14095 | 14045 | 135 | 85 | 8088 | 14170 | 2652 | ||
1710 | 14015 | 14290 | 14315 | 14035 | 14135 | 14120 | 120 | 105 | 234 | 2532 | 10 | ||
1711 | 14090 | 14285 | 14320 | 14090 | 14190 | 14195 | 100 | 105 | 106 | 2072 | -4 | ||
1712 | 14240 | 14400 | 14415 | 14130 | 14235 | 14255 | -5 | 15 | 28 | 1668 | -4 | ||
1801 | 14280 | 14425 | 14480 | 14200 | 14300 | 14310 | 20 | 30 | 90 | 730 | 12 | ||
1802 | 14345 | 14420 | 14475 | 14245 | 14365 | 14335 | 20 | -10 | 46 | 178 | 18 | ||
Total | 543708 | 705458 / -884 | |||||||||||
Zinc
|
1703 | 21845 | 22150 | 22570 | 21890 | 22570 | 22365 | 725 | 520 | 2260 | 11870 | -1580 | |
1704 | 21815 | 22055 | 22605 | 21885 | 22540 | 22250 | 725 | 435 | 241202 | 104108 | -12786 | ||
1705 | 21830 | 22075 | 22620 | 21890 | 22550 | 22255 | 720 | 425 | 824386 | 269206 | 10000 | ||
1706 | 21845 | 22045 | 22635 | 21900 | 22570 | 22305 | 725 | 460 | 58054 | 69352 | 3634 | ||
1707 | 21835 | 22010 | 22635 | 21915 | 22630 | 22300 | 795 | 465 | 4172 | 6094 | 1268 | ||
1708 | 21875 | 22160 | 22610 | 21770 | 22610 | 22195 | 735 | 320 | 168 | 1316 | 18 | ||
1709 | 21865 | 22200 | 22650 | 21920 | 22650 | 22280 | 785 | 415 | 230 | 634 | 72 | ||
1710 | 21820 | 22200 | 22625 | 21970 | 22625 | 22245 | 805 | 425 | 66 | 1314 | 16 | ||
1711 | 21820 | 22190 | 22545 | 21940 | 22520 | 22295 | 700 | 475 | 58 | 490 | 24 | ||
1712 | 21915 | 22165 | 22480 | 22030 | 22480 | 22260 | 565 | 345 | 78 | 312 | 34 | ||
1801 | 21905 | 22190 | 22620 | 22005 | 22520 | 22290 | 615 | 385 | 190 | 246 | -18 | ||
1802 | 21815 | 22285 | 22465 | 22285 | 22465 | 22350 | 650 | 535 | 6 | 82 | 0 | ||
Total | 1130870 | 465024 / 682 |