Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1705 | 46170 | 45780 | 46020 | 45100 | 45770 | 45630 | -400 | -540 | 94746 | 131568 | -10318 | |
1706 | 46290 | 45850 | 46100 | 45110 | 45840 | 45630 | -450 | -660 | 501250 | 256132 | -2872 | ||
1707 | 46360 | 45920 | 46180 | 45200 | 45910 | 45750 | -450 | -610 | 86176 | 90162 | 10160 | ||
1708 | 46410 | 46070 | 46260 | 45290 | 45990 | 45850 | -420 | -560 | 22644 | 43190 | 4412 | ||
1709 | 46570 | 46200 | 46380 | 45430 | 46100 | 45960 | -470 | -610 | 4428 | 20812 | 828 | ||
1710 | 46680 | 46360 | 46460 | 45570 | 46270 | 46030 | -410 | -650 | 1548 | 16040 | 694 | ||
1711 | 46850 | 46530 | 46650 | 45760 | 46390 | 46110 | -460 | -740 | 606 | 9638 | 142 | ||
1712 | 47090 | 46650 | 46800 | 45910 | 46600 | 46400 | -490 | -690 | 1086 | 15154 | 34 | ||
1801 | 47200 | 46590 | 46860 | 46210 | 46690 | 46500 | -510 | -700 | 268 | 9006 | 6 | ||
1802 | 47460 | 46780 | 47050 | 46270 | 46900 | 46750 | -560 | -710 | 158 | 4576 | -28 | ||
1803 | 47530 | 47070 | 47180 | 46330 | 47040 | 46790 | -490 | -740 | 302 | 4352 | 4 | ||
1804 | 47250 | 47000 | 47400 | 46650 | 47010 | 46980 | -240 | -270 | 234 | 180 | 110 | ||
Total | 713446 | 600810 / 3172 | |||||||||||
Aluminium
|
1705 | 14400 | 14350 | 14425 | 14040 | 14165 | 14205 | -235 | -195 | 82938 | 128062 | -11740 | |
1706 | 14495 | 14455 | 14530 | 14130 | 14255 | 14290 | -240 | -205 | 491608 | 318802 | -19406 | ||
1707 | 14575 | 14550 | 14595 | 14225 | 14345 | 14365 | -230 | -210 | 129038 | 132422 | 3024 | ||
1708 | 14645 | 14590 | 14660 | 14300 | 14410 | 14435 | -235 | -210 | 45150 | 50954 | -5052 | ||
1709 | 14695 | 14560 | 14690 | 14205 | 14460 | 14475 | -235 | -220 | 23866 | 66532 | -3836 | ||
1710 | 14730 | 14680 | 14720 | 14410 | 14540 | 14545 | -190 | -185 | 7792 | 15096 | -1278 | ||
1711 | 14770 | 14765 | 14780 | 14465 | 14615 | 14590 | -155 | -180 | 324 | 3354 | -18 | ||
1712 | 14795 | 14815 | 14820 | 14480 | 14635 | 14610 | -160 | -185 | 464 | 3066 | -66 | ||
1801 | 14840 | 14805 | 14820 | 14520 | 14665 | 14660 | -175 | -180 | 400 | 1110 | -84 | ||
1802 | 14880 | 14715 | 14765 | 14600 | 14720 | 14695 | -160 | -185 | 144 | 490 | 0 | ||
1803 | 14920 | 14900 | 14900 | 14630 | 14750 | 14730 | -170 | -190 | 146 | 630 | 16 | ||
1804 | 14945 | 14935 | 14935 | 14590 | 14780 | 14740 | -165 | -205 | 28 | 24 | 10 | ||
Total | 781898 | 720542 / -38430 | |||||||||||
Zinc
|
1705 | 21670 | 21485 | 21505 | 20200 | 21195 | 21085 | -475 | -585 | 97030 | 86542 | -14418 | |
1706 | 21605 | 21395 | 21430 | 20700 | 21025 | 20960 | -580 | -645 | 1065772 | 378572 | 16860 | ||
1707 | 21525 | 21330 | 21375 | 20640 | 20885 | 20900 | -640 | -625 | 145048 | 112898 | 22860 | ||
1708 | 21485 | 21315 | 21325 | 20600 | 20810 | 20855 | -675 | -630 | 14920 | 15344 | 3792 | ||
1709 | 21510 | 21055 | 21285 | 20605 | 20750 | 20780 | -760 | -730 | 4928 | 6524 | 960 | ||
1710 | 21450 | 21155 | 21235 | 20595 | 20770 | 20815 | -680 | -635 | 640 | 2726 | 310 | ||
1711 | 21440 | 21185 | 21185 | 20610 | 20710 | 20815 | -730 | -625 | 88 | 570 | 12 | ||
1712 | 21335 | 20820 | 20820 | 20540 | 20675 | 20705 | -660 | -630 | 24 | 454 | -6 | ||
1801 | 21285 | 20810 | 20935 | 20535 | 20725 | 20735 | -560 | -550 | 122 | 402 | 30 | ||
1802 | 21460 | 21060 | 21060 | 20595 | 20665 | 20725 | -795 | -735 | 106 | 176 | 10 | ||
1803 | 21385 | 20850 | 20995 | 20595 | 20670 | 20770 | -715 | -615 | 276 | 348 | 102 | ||
1804 | 21345 | 21050 | 21050 | 20570 | 20600 | 20655 | -745 | -690 | 28 | 24 | 20 | ||
Total | 1328982 | 604580 / 30532 |