Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1705 | 46180 | 46250 | 46400 | 46080 | 46200 | 46200 | 20 | 20 | 41090 | 82016 | -7722 | |
1706 | 46230 | 46340 | 46510 | 46170 | 46290 | 46310 | 60 | 80 | 219242 | 214012 | -4574 | ||
1707 | 46320 | 46400 | 46590 | 46260 | 46370 | 46390 | 50 | 70 | 73708 | 126396 | 1230 | ||
1708 | 46440 | 46550 | 46700 | 46360 | 46440 | 46470 | 0 | 30 | 12916 | 58300 | 2074 | ||
1709 | 46540 | 46500 | 46810 | 46500 | 46570 | 46600 | 30 | 60 | 3372 | 23936 | 28 | ||
1710 | 46700 | 46760 | 46880 | 46660 | 46710 | 46730 | 10 | 30 | 486 | 16844 | 196 | ||
1711 | 46820 | 46880 | 47000 | 46810 | 46890 | 46910 | 70 | 90 | 92 | 9678 | 12 | ||
1712 | 46900 | 47040 | 47180 | 46890 | 47010 | 47040 | 110 | 140 | 272 | 15316 | 100 | ||
1801 | 47080 | 47200 | 47250 | 47010 | 47200 | 47170 | 120 | 90 | 264 | 9348 | 154 | ||
1802 | 47260 | 47420 | 47420 | 47210 | 47280 | 47340 | 20 | 80 | 228 | 4738 | 160 | ||
1803 | 47350 | 47400 | 47560 | 47320 | 47470 | 47460 | 120 | 110 | 196 | 4466 | 88 | ||
1804 | 47460 | 47600 | 47690 | 47520 | 47600 | 47620 | 140 | 160 | 218 | 594 | 116 | ||
Total | 352084 | 565644 / -8138 | |||||||||||
Aluminium
|
1705 | 14350 | 14315 | 14350 | 14250 | 14295 | 14290 | -55 | -60 | 25210 | 89518 | -6514 | |
1706 | 14435 | 14400 | 14450 | 14335 | 14375 | 14385 | -60 | -50 | 237528 | 305070 | -4460 | ||
1707 | 14505 | 14445 | 14520 | 14405 | 14450 | 14455 | -55 | -50 | 93162 | 173658 | 7708 | ||
1708 | 14555 | 14530 | 14575 | 14465 | 14510 | 14515 | -45 | -40 | 13370 | 62068 | 2232 | ||
1709 | 14600 | 14575 | 14615 | 14510 | 14555 | 14545 | -45 | -55 | 6308 | 69534 | -68 | ||
1710 | 14610 | 14580 | 14635 | 14535 | 14580 | 14570 | -30 | -40 | 1254 | 27568 | 58 | ||
1711 | 14645 | 14615 | 14635 | 14560 | 14595 | 14595 | -50 | -50 | 80 | 3492 | 12 | ||
1712 | 14670 | 14625 | 14635 | 14580 | 14620 | 14590 | -50 | -80 | 78 | 2760 | 24 | ||
1801 | 14715 | 14650 | 14680 | 14615 | 14650 | 14640 | -65 | -75 | 26 | 1116 | -10 | ||
1802 | 14720 | 14650 | 14650 | 14650 | 14650 | 14650 | -70 | -70 | 2 | 492 | 0 | ||
1803 | 14740 | 14715 | 14715 | 14675 | 14685 | 14690 | -55 | -50 | 20 | 604 | 4 | ||
1804 | 14715 | 14660 | 14725 | 14630 | 14725 | 14680 | 10 | -35 | 26 | 102 | -2 | ||
Total | 377064 | 735982 / -1016 | |||||||||||
Zinc
|
1705 | 21775 | 21810 | 22040 | 21775 | 21895 | 21870 | 120 | 95 | 24256 | 42034 | -1864 | |
1706 | 21595 | 21715 | 21875 | 21630 | 21750 | 21725 | 155 | 130 | 553098 | 301174 | -8714 | ||
1707 | 21490 | 21585 | 21750 | 21505 | 21630 | 21600 | 140 | 110 | 101152 | 191300 | 5512 | ||
1708 | 21400 | 21475 | 21615 | 21400 | 21500 | 21495 | 100 | 95 | 17816 | 48356 | 3710 | ||
1709 | 21305 | 21380 | 21525 | 21310 | 21440 | 21405 | 135 | 100 | 2058 | 11552 | 568 | ||
1710 | 21300 | 21300 | 21445 | 21260 | 21385 | 21345 | 85 | 45 | 188 | 4140 | -98 | ||
1711 | 21180 | 21245 | 21330 | 21170 | 21330 | 21265 | 150 | 85 | 40 | 546 | 2 | ||
1712 | 21085 | 21210 | 21380 | 21140 | 21380 | 21260 | 295 | 175 | 74 | 508 | -10 | ||
1801 | 21070 | 21120 | 21345 | 21105 | 21290 | 21240 | 220 | 170 | 324 | 598 | 150 | ||
1802 | 21055 | 21130 | 21260 | 21085 | 21250 | 21175 | 195 | 120 | 74 | 178 | -30 | ||
1803 | 21005 | 20975 | 21230 | 20975 | 21200 | 21130 | 195 | 125 | 64 | 376 | 8 | ||
1804 | 21020 | 21070 | 21180 | 21035 | 21180 | 21095 | 160 | 75 | 50 | 140 | -16 | ||
Total | 699194 | 600902 / -782 |