Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1704 | 46420 | 46020 | 46300 | 45500 | 46250 | 45870 | -170 | -550 | 23280 | 24360 | -8790 | |
1705 | 46550 | 46020 | 46440 | 45480 | 46370 | 45950 | -180 | -600 | 171994 | 157974 | -11478 | ||
1706 | 46630 | 46070 | 46550 | 45520 | 46480 | 46040 | -150 | -590 | 511384 | 229730 | 4282 | ||
1707 | 46720 | 46300 | 46680 | 45650 | 46600 | 46210 | -120 | -510 | 69050 | 66716 | 4612 | ||
1708 | 46830 | 46400 | 46820 | 45800 | 46760 | 46330 | -70 | -500 | 13320 | 31932 | 1088 | ||
1709 | 47030 | 46650 | 46950 | 45960 | 46870 | 46540 | -160 | -490 | 3580 | 18030 | 922 | ||
1710 | 47160 | 46730 | 47140 | 46200 | 47030 | 46680 | -130 | -480 | 780 | 14480 | 216 | ||
1711 | 47330 | 47020 | 47250 | 46420 | 47170 | 46870 | -160 | -460 | 298 | 9342 | 78 | ||
1712 | 47580 | 47140 | 47420 | 46460 | 47400 | 46980 | -180 | -600 | 590 | 14770 | 196 | ||
1801 | 47750 | 47310 | 47590 | 46650 | 47410 | 47130 | -340 | -620 | 174 | 8992 | 20 | ||
1802 | 48000 | 47400 | 47680 | 46770 | 47590 | 47330 | -410 | -670 | 250 | 4556 | 30 | ||
1803 | 48030 | 47600 | 47990 | 46950 | 47850 | 47540 | -180 | -490 | 528 | 4326 | 12 | ||
Total | 795228 | 585208 / -8812 | |||||||||||
Aluminium
|
1704 | 13865 | 13800 | 13985 | 13750 | 13935 | 13855 | 70 | -10 | 13450 | 55420 | -7750 | |
1705 | 13930 | 13850 | 14080 | 13765 | 14035 | 13910 | 105 | -20 | 133516 | 176484 | -19408 | ||
1706 | 14025 | 13940 | 14180 | 13875 | 14125 | 14010 | 100 | -15 | 407398 | 282878 | 24900 | ||
1707 | 14115 | 14050 | 14255 | 13925 | 14215 | 14090 | 100 | -25 | 58834 | 102298 | 3572 | ||
1708 | 14180 | 14125 | 14310 | 14010 | 14265 | 14160 | 85 | -20 | 28420 | 50232 | 3340 | ||
1709 | 14240 | 14130 | 14365 | 14080 | 14340 | 14200 | 100 | -40 | 13898 | 59840 | 760 | ||
1710 | 14305 | 14155 | 14400 | 14155 | 14375 | 14310 | 70 | 5 | 3886 | 13512 | 2174 | ||
1711 | 14335 | 14205 | 14400 | 14205 | 14360 | 14315 | 25 | -20 | 298 | 3152 | 2 | ||
1712 | 14330 | 14220 | 14500 | 14220 | 14470 | 14350 | 140 | 20 | 104 | 1634 | 26 | ||
1801 | 14365 | 14260 | 14515 | 14240 | 14515 | 14330 | 150 | -35 | 62 | 974 | 18 | ||
1802 | 14425 | 14315 | 14550 | 14315 | 14550 | 14405 | 125 | -20 | 60 | 396 | 0 | ||
1803 | 14440 | 14355 | 14600 | 14330 | 14600 | 14460 | 160 | 20 | 128 | 374 | 42 | ||
Total | 660054 | 747194 / 7676 | |||||||||||
Zinc
|
1704 | 21460 | 21550 | 21870 | 21550 | 21780 | 21735 | 320 | 275 | 1990 | 12000 | -840 | |
1705 | 21390 | 21270 | 21880 | 21225 | 21790 | 21565 | 400 | 175 | 166402 | 123642 | -11776 | ||
1706 | 21310 | 21200 | 21820 | 21140 | 21725 | 21505 | 415 | 195 | 782258 | 326142 | 6630 | ||
1707 | 21275 | 21270 | 21900 | 21055 | 21705 | 21465 | 430 | 190 | 56978 | 71654 | 3898 | ||
1708 | 21255 | 21200 | 21730 | 21070 | 21665 | 21445 | 410 | 190 | 4844 | 9692 | 174 | ||
1709 | 21250 | 21125 | 21720 | 21095 | 21670 | 21430 | 420 | 180 | 2342 | 5362 | 906 | ||
1710 | 21265 | 21080 | 21700 | 21080 | 21630 | 21450 | 365 | 185 | 282 | 2312 | 68 | ||
1711 | 21280 | 21180 | 21695 | 21180 | 21500 | 21355 | 220 | 75 | 50 | 566 | -6 | ||
1712 | 21185 | 21155 | 21530 | 21085 | 21530 | 21305 | 345 | 120 | 60 | 456 | -10 | ||
1801 | 21200 | 21170 | 21780 | 20985 | 21760 | 21405 | 560 | 205 | 58 | 364 | 6 | ||
1802 | 21165 | 21080 | 21640 | 21080 | 21640 | 21330 | 475 | 165 | 64 | 154 | -6 | ||
1803 | 21205 | 21080 | 21415 | 21065 | 21410 | 21225 | 205 | 20 | 36 | 144 | 4 | ||
Total | 1015364 | 552488 / -952 |