Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1705 | 45380 | 45680 | 46030 | 45410 | 45980 | 45730 | 600 | 350 | 62400 | 117272 | -8856 | |
1706 | 45430 | 45750 | 46120 | 45460 | 46030 | 45770 | 600 | 340 | 391290 | 248048 | -5840 | ||
1707 | 45450 | 45750 | 46160 | 45540 | 46080 | 45850 | 630 | 400 | 81842 | 97668 | 4754 | ||
1708 | 45560 | 45870 | 46230 | 45590 | 46150 | 45910 | 590 | 350 | 14902 | 50648 | 1804 | ||
1709 | 45610 | 45820 | 46320 | 45700 | 46230 | 45990 | 620 | 380 | 4850 | 22436 | 476 | ||
1710 | 45800 | 46090 | 46450 | 45800 | 46340 | 46100 | 540 | 300 | 634 | 16714 | -48 | ||
1711 | 45990 | 46290 | 46530 | 46020 | 46400 | 46240 | 410 | 250 | 88 | 9734 | -26 | ||
1712 | 45980 | 46380 | 46700 | 46140 | 46650 | 46400 | 670 | 420 | 300 | 15264 | -26 | ||
1801 | 46210 | 46500 | 46880 | 46240 | 46760 | 46570 | 550 | 360 | 166 | 9232 | 32 | ||
1802 | 46380 | 46600 | 47030 | 46390 | 46910 | 46670 | 530 | 290 | 52 | 4612 | -16 | ||
1803 | 46390 | 46730 | 47000 | 46570 | 47000 | 46750 | 610 | 360 | 54 | 4374 | 0 | ||
1804 | 46760 | 46820 | 47280 | 46650 | 47170 | 46960 | 410 | 200 | 96 | 334 | 24 | ||
Total | 556674 | 596336 / -7722 | |||||||||||
Aluminium
|
1705 | 14115 | 14300 | 14385 | 14220 | 14275 | 14290 | 160 | 175 | 37444 | 116328 | -3858 | |
1706 | 14210 | 14385 | 14480 | 14310 | 14355 | 14380 | 145 | 170 | 326252 | 323996 | 1932 | ||
1707 | 14285 | 14485 | 14555 | 14380 | 14430 | 14450 | 145 | 165 | 99410 | 141296 | 5006 | ||
1708 | 14355 | 14500 | 14610 | 14440 | 14480 | 14510 | 125 | 155 | 15276 | 50006 | 876 | ||
1709 | 14405 | 14580 | 14665 | 14495 | 14550 | 14565 | 145 | 160 | 7224 | 66746 | 840 | ||
1710 | 14515 | 14610 | 14705 | 14530 | 14575 | 14610 | 60 | 95 | 3160 | 17650 | 1584 | ||
1711 | 14535 | 14655 | 14735 | 14605 | 14615 | 14650 | 80 | 115 | 282 | 3362 | 18 | ||
1712 | 14625 | 14720 | 14800 | 14640 | 14640 | 14715 | 15 | 90 | 974 | 2814 | 162 | ||
1801 | 14625 | 14800 | 14800 | 14700 | 14700 | 14745 | 75 | 120 | 20 | 1094 | -12 | ||
1802 | 14660 | 14795 | 14855 | 14740 | 14750 | 14780 | 90 | 120 | 36 | 484 | -6 | ||
1803 | 14700 | 14785 | 14905 | 14770 | 14795 | 14825 | 95 | 125 | 76 | 640 | 8 | ||
1804 | 14670 | 14850 | 14920 | 14745 | 14870 | 14850 | 200 | 180 | 20 | 34 | 4 | ||
Total | 490174 | 724450 / 6554 | |||||||||||
Zinc
|
1705 | 21330 | 21780 | 22095 | 21695 | 21975 | 21915 | 645 | 585 | 51236 | 65132 | -7924 | |
1706 | 21190 | 21695 | 21980 | 21595 | 21860 | 21790 | 670 | 600 | 891020 | 363872 | -13034 | ||
1707 | 21090 | 21575 | 21880 | 21520 | 21780 | 21710 | 690 | 620 | 132498 | 122796 | 3968 | ||
1708 | 20980 | 21525 | 21800 | 21450 | 21690 | 21645 | 710 | 665 | 15012 | 20700 | 2354 | ||
1709 | 20895 | 21500 | 21735 | 21385 | 21615 | 21585 | 720 | 690 | 2116 | 6818 | 182 | ||
1710 | 20880 | 21460 | 21720 | 21400 | 21625 | 21525 | 745 | 645 | 294 | 2688 | -82 | ||
1711 | 20860 | 21365 | 21635 | 21345 | 21635 | 21465 | 775 | 605 | 22 | 550 | -8 | ||
1712 | 20860 | 21390 | 21605 | 21280 | 21590 | 21425 | 730 | 565 | 70 | 496 | 18 | ||
1801 | 20800 | 21360 | 21595 | 21305 | 21580 | 21425 | 780 | 625 | 42 | 400 | -8 | ||
1802 | 20835 | 21280 | 21550 | 21255 | 21465 | 21345 | 630 | 510 | 36 | 180 | -12 | ||
1803 | 20925 | 21275 | 21485 | 21255 | 21485 | 21365 | 560 | 440 | 106 | 312 | -56 | ||
1804 | 20780 | 21260 | 21485 | 21195 | 21485 | 21315 | 705 | 535 | 34 | 42 | 0 | ||
Total | 1092486 | 583986 / -14602 |