Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1704 | 45830 | 46290 | 47100 | 45800 | 46890 | 46240 | 1060 | 410 | 8910 | 18730 | -1410 | |
1705 | 46020 | 46090 | 47540 | 45870 | 46380 | 46520 | 360 | 500 | 101086 | 149334 | -7600 | ||
1706 | 46160 | 46150 | 47940 | 45960 | 46480 | 46610 | 320 | 450 | 450362 | 229598 | -9304 | ||
1707 | 46260 | 46300 | 47780 | 46100 | 46600 | 46730 | 340 | 470 | 69660 | 70976 | 698 | ||
1708 | 46410 | 46470 | 47860 | 46200 | 46650 | 46890 | 240 | 480 | 21320 | 35954 | 3388 | ||
1709 | 46570 | 46420 | 48010 | 46350 | 46800 | 47040 | 230 | 470 | 5298 | 19398 | 1102 | ||
1710 | 46710 | 46850 | 48140 | 46620 | 46990 | 47190 | 280 | 480 | 1546 | 15080 | 554 | ||
1711 | 46890 | 47090 | 48320 | 46840 | 47100 | 47400 | 210 | 510 | 380 | 9378 | 48 | ||
1712 | 47130 | 47420 | 48480 | 46920 | 47340 | 47470 | 210 | 340 | 296 | 14616 | -46 | ||
1801 | 47200 | 47600 | 48440 | 47170 | 47410 | 47690 | 210 | 490 | 162 | 9010 | 22 | ||
1802 | 47320 | 47900 | 48570 | 47400 | 47450 | 47890 | 130 | 570 | 100 | 4594 | -8 | ||
1803 | 47520 | 47920 | 48650 | 47510 | 47870 | 47980 | 350 | 460 | 162 | 4336 | 30 | ||
Total | 659282 | 581004 / -12526 | |||||||||||
Aluminium
|
1704 | 14010 | 14100 | 14605 | 14025 | 14300 | 14370 | 290 | 360 | 12780 | 48140 | -4130 | |
1705 | 14065 | 14105 | 14745 | 14100 | 14395 | 14430 | 330 | 365 | 141218 | 151534 | -14310 | ||
1706 | 14165 | 14215 | 14995 | 14190 | 14485 | 14535 | 320 | 370 | 564666 | 335724 | 29812 | ||
1707 | 14245 | 14285 | 14930 | 14280 | 14550 | 14630 | 305 | 385 | 114218 | 120508 | 15134 | ||
1708 | 14325 | 14355 | 14990 | 14355 | 14595 | 14695 | 270 | 370 | 38410 | 53544 | 2736 | ||
1709 | 14390 | 14430 | 15040 | 14410 | 14645 | 14740 | 255 | 350 | 25904 | 69478 | 7278 | ||
1710 | 14435 | 14510 | 15050 | 14455 | 14670 | 14740 | 235 | 305 | 3916 | 14506 | 1072 | ||
1711 | 14480 | 14560 | 15115 | 14510 | 14735 | 14805 | 255 | 325 | 226 | 3156 | 10 | ||
1712 | 14480 | 14600 | 15110 | 14540 | 14745 | 14945 | 265 | 465 | 1436 | 2618 | 978 | ||
1801 | 14560 | 14570 | 15125 | 14570 | 14800 | 14880 | 240 | 320 | 482 | 1186 | 210 | ||
1802 | 14595 | 14640 | 15140 | 14585 | 14855 | 14940 | 260 | 345 | 226 | 462 | 52 | ||
1803 | 14590 | 14685 | 15195 | 14530 | 14905 | 14995 | 315 | 405 | 374 | 576 | 196 | ||
Total | 903856 | 801432 / 39038 | |||||||||||
Zinc
|
1704 | 21690 | 21730 | 22040 | 21730 | 22000 | 21940 | 310 | 250 | 2560 | 12160 | -330 | |
1705 | 21620 | 21485 | 22365 | 21455 | 21945 | 21915 | 325 | 295 | 107176 | 112180 | -6568 | ||
1706 | 21565 | 21430 | 22405 | 21395 | 21860 | 21845 | 295 | 280 | 778450 | 333734 | -4982 | ||
1707 | 21540 | 21350 | 22275 | 21350 | 21825 | 21815 | 285 | 275 | 66926 | 75212 | 464 | ||
1708 | 21500 | 21375 | 22255 | 21350 | 21785 | 21800 | 285 | 300 | 6262 | 10882 | 1040 | ||
1709 | 21455 | 21340 | 22485 | 21340 | 21820 | 21800 | 365 | 345 | 1120 | 5242 | 92 | ||
1710 | 21485 | 21385 | 22065 | 21385 | 21775 | 21725 | 290 | 240 | 286 | 2306 | 120 | ||
1711 | 21465 | 21425 | 21880 | 21425 | 21745 | 21740 | 280 | 275 | 52 | 558 | 0 | ||
1712 | 21445 | 21695 | 21915 | 21610 | 21800 | 21760 | 355 | 315 | 34 | 460 | 4 | ||
1801 | 21485 | 21595 | 22140 | 21595 | 21800 | 21805 | 315 | 320 | 60 | 380 | 16 | ||
1802 | 21380 | 21585 | 22000 | 21585 | 21705 | 21800 | 325 | 420 | 132 | 162 | 8 | ||
1803 | 21310 | 21360 | 22080 | 21360 | 21775 | 21745 | 465 | 435 | 78 | 226 | -8 | ||
Total | 963136 | 553502 / -10144 |