Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1706 | 44990 | 45370 | 45850 | 45360 | 45850 | 45630 | 860 | 640 | 29400 | 23460 | -8330 | |
1707 | 45030 | 45470 | 45930 | 45440 | 45900 | 45690 | 870 | 660 | 114570 | 134402 | -6788 | ||
1708 | 45070 | 45530 | 46000 | 45490 | 45930 | 45750 | 860 | 680 | 281390 | 220604 | 1722 | ||
1709 | 45150 | 45600 | 46070 | 45540 | 46020 | 45820 | 870 | 670 | 65826 | 84868 | 9424 | ||
1710 | 45260 | 45690 | 46160 | 45680 | 46140 | 45930 | 880 | 670 | 10220 | 32874 | 1502 | ||
1711 | 45430 | 45890 | 46310 | 45860 | 46230 | 46080 | 800 | 650 | 2600 | 16206 | 552 | ||
1712 | 45630 | 46170 | 46470 | 46010 | 46390 | 46220 | 760 | 590 | 1610 | 19952 | 324 | ||
1801 | 45850 | 46150 | 47040 | 46150 | 46550 | 46410 | 700 | 560 | 1630 | 14676 | 586 | ||
1802 | 46010 | 46290 | 46740 | 46290 | 46710 | 46560 | 700 | 550 | 1238 | 9034 | 598 | ||
1803 | 46180 | 46440 | 46920 | 46440 | 46910 | 46710 | 730 | 530 | 922 | 7520 | 408 | ||
1804 | 46340 | 46590 | 47110 | 46590 | 47090 | 46910 | 750 | 570 | 866 | 3936 | 540 | ||
1805 | 46410 | 46730 | 47300 | 46730 | 47200 | 47160 | 790 | 750 | 1154 | 3806 | 680 | ||
Total | 511426 | 571338 / 1218 | |||||||||||
Aluminium
|
1706 | 13685 | 13650 | 13720 | 13035 | 13540 | 13605 | -145 | -80 | 8880 | 41580 | -2790 | |
1707 | 13735 | 13755 | 13800 | 13585 | 13620 | 13700 | -115 | -35 | 97010 | 158936 | -8300 | ||
1708 | 13795 | 13800 | 13865 | 13630 | 13645 | 13735 | -150 | -60 | 222832 | 245680 | 40726 | ||
1709 | 13865 | 13855 | 13925 | 13695 | 13710 | 13800 | -155 | -65 | 55370 | 99550 | 2868 | ||
1710 | 13930 | 13930 | 13985 | 13755 | 13780 | 13820 | -150 | -110 | 22326 | 46632 | 2530 | ||
1711 | 13995 | 14015 | 14045 | 13810 | 13865 | 13870 | -130 | -125 | 3888 | 17524 | 74 | ||
1712 | 14050 | 14020 | 14075 | 13850 | 13900 | 13925 | -150 | -125 | 582 | 4926 | 162 | ||
1801 | 14080 | 14110 | 14110 | 13915 | 13945 | 14020 | -135 | -60 | 70 | 1408 | -10 | ||
1802 | 14085 | 14145 | 14160 | 13965 | 13985 | 14030 | -100 | -55 | 30 | 662 | 0 | ||
1803 | 14170 | 14150 | 14150 | 14025 | 14025 | 14060 | -145 | -110 | 24 | 730 | 10 | ||
1804 | 14225 | 14200 | 14230 | 14060 | 14065 | 14095 | -160 | -130 | 48 | 182 | 24 | ||
1805 | 14250 | 14225 | 14245 | 14110 | 14135 | 14155 | -115 | -95 | 22 | 120 | 2 | ||
Total | 411082 | 617930 / 35296 | |||||||||||
Zinc
|
1706 | 22150 | 22600 | 22960 | 22540 | 22920 | 22740 | 770 | 590 | 8610 | 25650 | -1080 | |
1707 | 21290 | 21615 | 21835 | 21525 | 21815 | 21660 | 525 | 370 | 420390 | 180066 | -7556 | ||
1708 | 20705 | 21030 | 21165 | 20910 | 21075 | 21035 | 370 | 330 | 375042 | 261214 | 4954 | ||
1709 | 20355 | 20660 | 20765 | 20525 | 20700 | 20645 | 345 | 290 | 65426 | 102716 | 1762 | ||
1710 | 20155 | 20425 | 20525 | 20280 | 20405 | 20400 | 250 | 245 | 12320 | 23942 | 706 | ||
1711 | 20035 | 20260 | 20395 | 20150 | 20285 | 20290 | 250 | 255 | 532 | 6094 | 136 | ||
1712 | 19970 | 20215 | 20320 | 20115 | 20290 | 20205 | 320 | 235 | 292 | 1778 | 4 | ||
1801 | 19940 | 20230 | 20265 | 20095 | 20120 | 20160 | 180 | 220 | 76 | 1496 | 6 | ||
1802 | 19925 | 20145 | 20215 | 20070 | 20145 | 20140 | 220 | 215 | 40 | 372 | -10 | ||
1803 | 19930 | 20210 | 20210 | 20050 | 20105 | 20115 | 175 | 185 | 38 | 396 | -8 | ||
1804 | 19935 | 20170 | 20170 | 20105 | 20115 | 20110 | 180 | 175 | 90 | 494 | -4 | ||
1805 | 19960 | 20190 | 20190 | 20050 | 20090 | 20110 | 130 | 150 | 148 | 484 | 44 | ||
Total | 883004 | 604702 / -1046 |