Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1704 | 45870 | 45950 | 46200 | 45650 | 45900 | 45830 | 30 | -40 | 10670 | 20140 | -4220 | |
1705 | 45950 | 46060 | 46400 | 45730 | 46050 | 46020 | 100 | 70 | 84868 | 156934 | -1040 | ||
1706 | 46040 | 46150 | 46520 | 45800 | 46110 | 46160 | 70 | 120 | 315686 | 238902 | 9172 | ||
1707 | 46210 | 46380 | 46640 | 45960 | 46230 | 46260 | 20 | 50 | 40596 | 70278 | 3562 | ||
1708 | 46330 | 46500 | 46740 | 46110 | 46400 | 46410 | 70 | 80 | 8376 | 32566 | 634 | ||
1709 | 46540 | 46510 | 46880 | 46260 | 46550 | 46570 | 10 | 30 | 2184 | 18296 | 266 | ||
1710 | 46680 | 46830 | 47000 | 46420 | 46700 | 46710 | 20 | 30 | 250 | 14526 | 46 | ||
1711 | 46870 | 47000 | 47160 | 46620 | 46910 | 46890 | 40 | 20 | 206 | 9330 | -12 | ||
1712 | 46980 | 47030 | 47360 | 46660 | 47040 | 47130 | 60 | 150 | 554 | 14662 | -108 | ||
1801 | 47130 | 47340 | 47480 | 47010 | 47170 | 47200 | 40 | 70 | 174 | 8988 | -4 | ||
1802 | 47330 | 47600 | 47670 | 47110 | 47320 | 47320 | -10 | -10 | 386 | 4602 | 46 | ||
1803 | 47540 | 47820 | 47950 | 47310 | 47510 | 47520 | -30 | -20 | 496 | 4306 | -20 | ||
Total | 464446 | 593530 / 8322 | |||||||||||
Aluminium
|
1704 | 13855 | 13945 | 14070 | 13910 | 14020 | 14010 | 165 | 155 | 9580 | 52270 | -3150 | |
1705 | 13910 | 14000 | 14165 | 13980 | 14105 | 14065 | 195 | 155 | 88434 | 165844 | -10640 | ||
1706 | 14010 | 14105 | 14265 | 14075 | 14225 | 14165 | 215 | 155 | 304552 | 305912 | 23034 | ||
1707 | 14090 | 14165 | 14340 | 14160 | 14280 | 14245 | 190 | 155 | 42216 | 105374 | 3076 | ||
1708 | 14160 | 14215 | 14400 | 14215 | 14340 | 14325 | 180 | 165 | 12958 | 50808 | 576 | ||
1709 | 14200 | 14305 | 14440 | 14270 | 14395 | 14390 | 195 | 190 | 8190 | 62200 | 2360 | ||
1710 | 14310 | 14340 | 14490 | 14320 | 14445 | 14435 | 135 | 125 | 920 | 13434 | -78 | ||
1711 | 14315 | 14410 | 14560 | 14410 | 14500 | 14480 | 185 | 165 | 214 | 3146 | -6 | ||
1712 | 14350 | 14455 | 14560 | 14425 | 14515 | 14480 | 165 | 130 | 66 | 1640 | 6 | ||
1801 | 14330 | 14465 | 14605 | 14465 | 14570 | 14560 | 240 | 230 | 32 | 976 | 2 | ||
1802 | 14405 | 14530 | 14660 | 14500 | 14585 | 14595 | 180 | 190 | 38 | 410 | 14 | ||
1803 | 14460 | 14545 | 14675 | 14525 | 14675 | 14590 | 215 | 130 | 74 | 380 | 6 | ||
Total | 467274 | 762394 / 15200 | |||||||||||
Zinc
|
1704 | 21735 | 21845 | 21845 | 21480 | 21570 | 21690 | -165 | -45 | 1770 | 12490 | 490 | |
1705 | 21565 | 21575 | 21800 | 21390 | 21480 | 21620 | -85 | 55 | 113806 | 118748 | -4894 | ||
1706 | 21505 | 21525 | 21750 | 21320 | 21425 | 21565 | -80 | 60 | 697170 | 338716 | 12574 | ||
1707 | 21465 | 21465 | 21720 | 21295 | 21390 | 21540 | -75 | 75 | 67112 | 74748 | 3094 | ||
1708 | 21445 | 21540 | 21695 | 21275 | 21375 | 21500 | -70 | 55 | 6226 | 9842 | 150 | ||
1709 | 21430 | 21425 | 21660 | 21265 | 21335 | 21455 | -95 | 25 | 1268 | 5150 | -212 | ||
1710 | 21450 | 21405 | 21665 | 21320 | 21320 | 21485 | -130 | 35 | 238 | 2186 | -126 | ||
1711 | 21355 | 21410 | 21655 | 21290 | 21290 | 21465 | -65 | 110 | 28 | 558 | -8 | ||
1712 | 21305 | 21515 | 21570 | 21300 | 21325 | 21445 | 20 | 140 | 44 | 456 | 0 | ||
1801 | 21405 | 21405 | 21605 | 21330 | 21330 | 21485 | -75 | 80 | 18 | 364 | 0 | ||
1802 | 21330 | 21365 | 21585 | 21225 | 21225 | 21380 | -105 | 50 | 40 | 154 | 0 | ||
1803 | 21225 | 21360 | 21515 | 21290 | 21290 | 21310 | 65 | 85 | 122 | 234 | 90 | ||
Total | 887842 | 563646 / 11158 |