Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1706 | 45600 | 45560 | 45580 | 45250 | 45310 | 45360 | -290 | -240 | 4960 | 4700 | -1320 | |
1707 | 45740 | 45780 | 45850 | 45320 | 45550 | 45580 | -190 | -160 | 81210 | 117238 | -5920 | ||
1708 | 45800 | 45850 | 45920 | 45380 | 45600 | 45650 | -200 | -150 | 220290 | 208066 | -6444 | ||
1709 | 45890 | 45930 | 46000 | 45400 | 45710 | 45730 | -180 | -160 | 52456 | 100094 | -986 | ||
1710 | 45980 | 46000 | 46090 | 45600 | 45790 | 45840 | -190 | -140 | 7582 | 37920 | 686 | ||
1711 | 46130 | 46190 | 46240 | 45740 | 45970 | 46000 | -160 | -130 | 1558 | 17704 | 192 | ||
1712 | 46300 | 46380 | 46380 | 45950 | 46140 | 46150 | -160 | -150 | 656 | 19994 | -136 | ||
1801 | 46430 | 46500 | 46550 | 46210 | 46350 | 46320 | -80 | -110 | 252 | 15596 | 72 | ||
1802 | 46650 | 46750 | 46750 | 46310 | 46450 | 46480 | -200 | -170 | 324 | 9698 | 6 | ||
1803 | 46800 | 46910 | 46910 | 46460 | 46620 | 46650 | -180 | -150 | 504 | 8260 | -20 | ||
1804 | 46980 | 47000 | 47000 | 46610 | 46700 | 46800 | -280 | -180 | 392 | 3972 | -72 | ||
1805 | 47100 | 47130 | 47140 | 46730 | 46800 | 46920 | -300 | -180 | 1072 | 4578 | 440 | ||
Total | 371256 | 547820 / -13502 | |||||||||||
Aluminium
|
1706 | 13580 | 13525 | 13545 | 13340 | 13365 | 13415 | -215 | -165 | 11280 | 26770 | -3330 | |
1707 | 13655 | 13625 | 13645 | 13430 | 13480 | 13505 | -175 | -150 | 69530 | 135756 | -3328 | ||
1708 | 13720 | 13700 | 13710 | 13485 | 13555 | 13585 | -165 | -135 | 292708 | 252988 | 11952 | ||
1709 | 13785 | 13740 | 13775 | 13565 | 13635 | 13655 | -150 | -130 | 79960 | 110998 | 16268 | ||
1710 | 13850 | 13850 | 13850 | 13650 | 13715 | 13735 | -135 | -115 | 42608 | 57578 | 3958 | ||
1711 | 13910 | 13885 | 13885 | 13705 | 13760 | 13775 | -150 | -135 | 17986 | 28684 | 7212 | ||
1712 | 13965 | 13915 | 13935 | 13750 | 13885 | 13830 | -80 | -135 | 1476 | 5232 | 264 | ||
1801 | 14005 | 13900 | 13945 | 13795 | 13920 | 13850 | -85 | -155 | 1028 | 1770 | 274 | ||
1802 | 14055 | 14015 | 14015 | 13860 | 13930 | 13905 | -125 | -150 | 114 | 670 | 12 | ||
1803 | 14080 | 14080 | 14080 | 13940 | 13985 | 13980 | -95 | -100 | 102 | 776 | 44 | ||
1804 | 14165 | 14135 | 14135 | 13950 | 14060 | 14035 | -105 | -130 | 38 | 174 | -4 | ||
1805 | 14185 | 14180 | 14180 | 14030 | 14105 | 14070 | -80 | -115 | 40 | 104 | -20 | ||
Total | 516870 | 621500 / 33302 | |||||||||||
Zinc
|
1706 | 22445 | 22205 | 22700 | 22125 | 22255 | 22250 | -190 | -195 | 1990 | 10920 | -900 | |
1707 | 21490 | 21545 | 21675 | 21440 | 21620 | 21550 | 130 | 60 | 133446 | 147388 | -4340 | ||
1708 | 20890 | 21060 | 21235 | 20885 | 21135 | 21055 | 245 | 165 | 619646 | 283222 | -6804 | ||
1709 | 20665 | 20820 | 21035 | 20665 | 20945 | 20840 | 280 | 175 | 77390 | 122108 | -976 | ||
1710 | 20545 | 20680 | 20835 | 20495 | 20800 | 20680 | 255 | 135 | 15402 | 33056 | 1620 | ||
1711 | 20545 | 20525 | 20750 | 20460 | 20720 | 20650 | 175 | 105 | 2284 | 8816 | 952 | ||
1712 | 20485 | 20485 | 20695 | 20395 | 20665 | 20490 | 180 | 5 | 312 | 3414 | 48 | ||
1801 | 20340 | 20475 | 20625 | 20250 | 20600 | 20510 | 260 | 170 | 178 | 1558 | 16 | ||
1802 | 20285 | 20495 | 20545 | 20350 | 20530 | 20475 | 245 | 190 | 30 | 418 | 18 | ||
1803 | 20215 | 20525 | 20540 | 20300 | 20540 | 20495 | 325 | 280 | 56 | 382 | -24 | ||
1804 | 20195 | 20420 | 20505 | 20315 | 20505 | 20445 | 310 | 250 | 78 | 448 | -16 | ||
1805 | 20170 | 20245 | 20505 | 20245 | 20450 | 20375 | 280 | 205 | 86 | 570 | -2 | ||
Total | 850898 | 612300 / -10408 |