Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1704 | 46830 | 46950 | 47120 | 46540 | 46910 | 46820 | 80 | -10 | 46278 | 108272 | -2874 | |
1705 | 46960 | 47120 | 47330 | 46710 | 47100 | 47010 | 140 | 50 | 259020 | 220374 | -960 | ||
1706 | 47110 | 47270 | 47470 | 46870 | 47250 | 47170 | 140 | 60 | 64620 | 96844 | 1676 | ||
1707 | 47240 | 47460 | 47610 | 47030 | 47410 | 47350 | 170 | 110 | 9954 | 28792 | 2272 | ||
1708 | 47530 | 47580 | 47740 | 47170 | 47540 | 47450 | 10 | -80 | 1440 | 21060 | 222 | ||
1709 | 47570 | 47670 | 47870 | 47300 | 47750 | 47580 | 180 | 10 | 404 | 11612 | -2 | ||
1710 | 47640 | 47640 | 48000 | 47470 | 47880 | 47680 | 240 | 40 | 140 | 11854 | 4 | ||
1711 | 47940 | 47950 | 47950 | 47750 | 47890 | 47870 | -50 | -70 | 36 | 7696 | -4 | ||
1712 | 48010 | 47990 | 48170 | 47800 | 48070 | 47900 | 60 | -110 | 376 | 12704 | 314 | ||
1801 | 48120 | 47950 | 48250 | 47880 | 48200 | 48090 | 80 | -30 | 90 | 7364 | 6 | ||
1802 | 48240 | 48000 | 48420 | 48000 | 48300 | 48230 | 60 | -10 | 64 | 2060 | -12 | ||
1803 | 48340 | 48260 | 48510 | 48050 | 48400 | 48390 | 60 | 50 | 42 | 836 | 6 | ||
Total | 382464 | 529468 / 648 | |||||||||||
Aluminium
|
1704 | 13705 | 13765 | 13765 | 13600 | 13615 | 13665 | -90 | -40 | 30748 | 121064 | -8026 | |
1705 | 13795 | 13815 | 13845 | 13685 | 13695 | 13760 | -100 | -35 | 301262 | 304162 | 9740 | ||
1706 | 13875 | 13915 | 13925 | 13775 | 13785 | 13840 | -90 | -35 | 96734 | 150666 | 8512 | ||
1707 | 13960 | 13980 | 13980 | 13850 | 13860 | 13905 | -100 | -55 | 16824 | 58542 | 2146 | ||
1708 | 14015 | 14015 | 14015 | 13895 | 13920 | 13945 | -95 | -70 | 7358 | 32618 | -1460 | ||
1709 | 13960 | 14015 | 14050 | 13940 | 13970 | 14010 | 10 | 50 | 13858 | 41586 | 8356 | ||
1710 | 13940 | 14060 | 14100 | 13990 | 14000 | 14035 | 60 | 95 | 1620 | 7960 | 282 | ||
1711 | 14140 | 14085 | 14130 | 14045 | 14050 | 14070 | -90 | -70 | 326 | 3186 | -82 | ||
1712 | 14170 | 14125 | 14155 | 14080 | 14080 | 14125 | -90 | -45 | 68 | 1676 | 4 | ||
1801 | 14240 | 14165 | 14240 | 14145 | 14145 | 14185 | -95 | -55 | 40 | 904 | 0 | ||
1802 | 14245 | 14235 | 14250 | 14215 | 14235 | 14235 | -10 | -10 | 16 | 348 | 4 | ||
1803 | 14285 | 14290 | 14295 | 14225 | 14225 | 14245 | -60 | -40 | 26 | 72 | 12 | ||
Total | 468880 | 722784 / 19488 | |||||||||||
Zinc
|
1704 | 23365 | 23360 | 23425 | 22955 | 23330 | 23150 | -35 | -215 | 29744 | 57356 | -4572 | |
1705 | 23365 | 23325 | 23425 | 22900 | 23305 | 23140 | -60 | -225 | 669786 | 262220 | -1300 | ||
1706 | 23360 | 23290 | 23440 | 22930 | 23295 | 23140 | -65 | -220 | 122880 | 122276 | 1098 | ||
1707 | 23345 | 23330 | 23400 | 22920 | 23280 | 23120 | -65 | -225 | 7992 | 21824 | 678 | ||
1708 | 23355 | 23240 | 23350 | 22920 | 23280 | 23100 | -75 | -255 | 224 | 2792 | 14 | ||
1709 | 23275 | 23185 | 23270 | 22835 | 23270 | 23040 | -5 | -235 | 304 | 1226 | 32 | ||
1710 | 23325 | 23130 | 23295 | 22865 | 23230 | 23080 | -95 | -245 | 52 | 1750 | -2 | ||
1711 | 23305 | 23110 | 23110 | 22970 | 23025 | 23030 | -280 | -275 | 26 | 566 | 0 | ||
1712 | 23295 | 22960 | 23160 | 22960 | 23100 | 23060 | -195 | -235 | 8 | 406 | 0 | ||
1801 | 23205 | 23040 | 23145 | 22890 | 23120 | 23005 | -85 | -200 | 66 | 320 | -8 | ||
1802 | 23200 | 23005 | 23035 | 22970 | 22995 | 23000 | -205 | -200 | 20 | 92 | 2 | ||
1803 | 23255 | 22995 | 23145 | 22755 | 23145 | 22930 | -110 | -325 | 58 | 58 | -2 | ||
Total | 831160 | 470886 / -4060 |