Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1704 | 47770 | 48010 | 48050 | 47450 | 47550 | 47690 | -220 | -80 | 56402 | 131434 | -3846 | |
1705 | 47980 | 48270 | 48300 | 47660 | 47740 | 47940 | -240 | -40 | 220262 | 217374 | -1344 | ||
1706 | 48160 | 48360 | 48460 | 47820 | 47930 | 48090 | -230 | -70 | 32602 | 77512 | 1754 | ||
1707 | 48310 | 48570 | 48570 | 47970 | 48020 | 48220 | -290 | -90 | 3286 | 20804 | 686 | ||
1708 | 48420 | 48660 | 48660 | 48080 | 48150 | 48320 | -270 | -100 | 794 | 19338 | 20 | ||
1709 | 48540 | 48550 | 48850 | 48220 | 48260 | 48470 | -280 | -70 | 198 | 11272 | -14 | ||
1710 | 48680 | 48870 | 48870 | 48380 | 48450 | 48590 | -230 | -90 | 130 | 11604 | -16 | ||
1711 | 48840 | 48910 | 48910 | 48510 | 48510 | 48760 | -330 | -80 | 56 | 7642 | 28 | ||
1712 | 48930 | 49090 | 49090 | 48590 | 48670 | 48790 | -260 | -140 | 190 | 12010 | 34 | ||
1801 | 49040 | 49160 | 49220 | 48730 | 48830 | 48890 | -210 | -150 | 168 | 7240 | 6 | ||
1802 | 49150 | 49010 | 49010 | 48760 | 48820 | 48850 | -330 | -300 | 44 | 848 | 14 | ||
1803 | 49180 | 49160 | 49250 | 49160 | 49240 | 49190 | 60 | 10 | 10 | 16 | 2 | ||
Total | 314142 | 517094 / -2676 | |||||||||||
Aluminium
|
1704 | 13755 | 13900 | 13930 | 13630 | 13670 | 13755 | -85 | 0 | 37742 | 144642 | -4404 | |
1705 | 13845 | 14000 | 14025 | 13715 | 13760 | 13850 | -85 | 5 | 253426 | 303128 | 1928 | ||
1706 | 13910 | 14055 | 14090 | 13795 | 13830 | 13910 | -80 | 0 | 61424 | 119272 | 7232 | ||
1707 | 13975 | 14085 | 14125 | 13855 | 13875 | 13940 | -100 | -35 | 11594 | 40686 | -102 | ||
1708 | 14015 | 14145 | 14165 | 13900 | 13935 | 14015 | -80 | 0 | 7798 | 25434 | 1240 | ||
1709 | 14100 | 14210 | 14210 | 13945 | 13980 | 14090 | -120 | -10 | 3558 | 21086 | 678 | ||
1710 | 14160 | 14240 | 14240 | 14000 | 14000 | 14060 | -160 | -100 | 244 | 3880 | 8 | ||
1711 | 14210 | 14290 | 14290 | 14040 | 14040 | 14175 | -170 | -35 | 110 | 2084 | 10 | ||
1712 | 14245 | 14340 | 14340 | 14085 | 14085 | 14235 | -160 | -10 | 76 | 1622 | 4 | ||
1801 | 14310 | 14335 | 14340 | 14135 | 14160 | 14240 | -150 | -70 | 70 | 850 | 20 | ||
1802 | 14285 | 14390 | 14390 | 14180 | 14185 | 14275 | -100 | -10 | 36 | 250 | 10 | ||
1803 | 14385 | 14360 | 14360 | 14235 | 14235 | 14255 | -150 | -130 | 14 | 10 | 8 | ||
Total | 376092 | 662944 / 6632 | |||||||||||
Zinc
|
1704 | 23120 | 23395 | 23520 | 23155 | 23365 | 23285 | 245 | 165 | 54908 | 81814 | -2318 | |
1705 | 23130 | 23400 | 23535 | 23160 | 23365 | 23290 | 235 | 160 | 545788 | 267544 | 10620 | ||
1706 | 23150 | 23390 | 23535 | 23170 | 23355 | 23305 | 205 | 155 | 61454 | 83080 | 7922 | ||
1707 | 23160 | 23410 | 23525 | 23165 | 23355 | 23315 | 195 | 155 | 4684 | 13634 | 1894 | ||
1708 | 23175 | 23395 | 23500 | 23190 | 23325 | 23310 | 150 | 135 | 302 | 1830 | 106 | ||
1709 | 23170 | 22705 | 23520 | 22705 | 23300 | 23315 | 130 | 145 | 158 | 904 | 40 | ||
1710 | 23100 | 23215 | 23395 | 23160 | 23260 | 23280 | 160 | 180 | 450 | 1622 | 80 | ||
1711 | 23140 | 23300 | 23395 | 23150 | 23150 | 23290 | 10 | 150 | 46 | 544 | 4 | ||
1712 | 23105 | 23225 | 23395 | 23140 | 23210 | 23225 | 105 | 120 | 40 | 362 | 0 | ||
1801 | 23080 | 23210 | 23370 | 23090 | 23240 | 23220 | 160 | 140 | 82 | 278 | 14 | ||
1802 | 23090 | 23165 | 23360 | 23105 | 23255 | 23230 | 165 | 140 | 24 | 86 | 2 | ||
1803 | 23175 | 23235 | 23405 | 23120 | 23130 | 23200 | -45 | 25 | 30 | 30 | 24 | ||
Total | 667966 | 451728 / 18388 |