Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1707 | 45530 | 45510 | 45670 | 45360 | 45570 | 45510 | 40 | -20 | 52226 | 105890 | -7080 | |
1708 | 45570 | 45590 | 45770 | 45430 | 45680 | 45600 | 110 | 30 | 163648 | 198308 | -5328 | ||
1709 | 45650 | 45640 | 45850 | 45520 | 45780 | 45680 | 130 | 30 | 37684 | 105712 | 2988 | ||
1710 | 45790 | 45780 | 45980 | 45650 | 45870 | 45810 | 80 | 20 | 5798 | 38470 | 162 | ||
1711 | 45950 | 46000 | 46110 | 45800 | 46020 | 45970 | 70 | 20 | 1468 | 18340 | 562 | ||
1712 | 46060 | 46120 | 46250 | 45960 | 46150 | 46110 | 90 | 50 | 782 | 20218 | 236 | ||
1801 | 46180 | 46350 | 46420 | 46120 | 46340 | 46290 | 160 | 110 | 312 | 15736 | 166 | ||
1802 | 46370 | 46470 | 46500 | 46310 | 46490 | 46460 | 120 | 90 | 246 | 9848 | 176 | ||
1803 | 46560 | 46620 | 46660 | 46430 | 46660 | 46610 | 100 | 50 | 278 | 8438 | 176 | ||
1804 | 46620 | 46750 | 46820 | 46570 | 46820 | 46710 | 200 | 90 | 512 | 4178 | 196 | ||
1805 | 46730 | 46810 | 47000 | 46640 | 46850 | 46770 | 120 | 40 | 754 | 4970 | 370 | ||
1806 | 46940 | 47030 | 47130 | 46750 | 46940 | 46940 | 0 | 0 | 368 | 374 | 300 | ||
Total | 264076 | 530482 / -7076 | |||||||||||
Aluminium
|
1707 | 13520 | 13540 | 13745 | 13495 | 13740 | 13645 | 220 | 125 | 40128 | 119138 | -9544 | |
1708 | 13575 | 13595 | 13820 | 13565 | 13815 | 13705 | 240 | 130 | 189314 | 222502 | -23518 | ||
1709 | 13655 | 13660 | 13885 | 13640 | 13875 | 13780 | 220 | 125 | 70268 | 105408 | -8906 | ||
1710 | 13730 | 13745 | 13955 | 13720 | 13955 | 13860 | 225 | 130 | 12684 | 51934 | -4374 | ||
1711 | 13775 | 13825 | 14005 | 13775 | 14000 | 13905 | 225 | 130 | 2614 | 29962 | 700 | ||
1712 | 13835 | 13865 | 14055 | 13840 | 14050 | 13970 | 215 | 135 | 228 | 5330 | 10 | ||
1801 | 13830 | 13920 | 14080 | 13890 | 14050 | 14000 | 220 | 170 | 126 | 1730 | -38 | ||
1802 | 13950 | 14050 | 14100 | 14050 | 14100 | 14095 | 150 | 145 | 26 | 674 | 2 | ||
1803 | 13950 | 13995 | 14145 | 13975 | 14145 | 14090 | 195 | 140 | 12 | 794 | -2 | ||
1804 | 14035 | 14115 | 14290 | 14115 | 14240 | 14220 | 205 | 185 | 36 | 148 | -22 | ||
1805 | 14100 | 14100 | 14275 | 14090 | 14275 | 14210 | 175 | 110 | 40 | 108 | 2 | ||
1806 | 14070 | 13405 | 14305 | 13405 | 14305 | 14095 | 235 | 25 | 24 | 16 | 16 | ||
Total | 315500 | 537744 / -45674 | |||||||||||
Zinc
|
1707 | 21605 | 21615 | 21810 | 21480 | 21790 | 21640 | 185 | 35 | 89006 | 131206 | -4760 | |
1708 | 21135 | 21130 | 21310 | 20960 | 21260 | 21135 | 125 | 0 | 522876 | 274874 | -9756 | ||
1709 | 20990 | 20910 | 21095 | 20770 | 21010 | 20945 | 20 | -45 | 84704 | 120410 | -500 | ||
1710 | 20885 | 20785 | 20955 | 20640 | 20870 | 20805 | -15 | -80 | 12862 | 33794 | 920 | ||
1711 | 20845 | 20685 | 20845 | 20550 | 20765 | 20745 | -80 | -100 | 1284 | 8854 | 644 | ||
1712 | 20765 | 20690 | 20820 | 20510 | 20710 | 20705 | -55 | -60 | 708 | 3830 | 426 | ||
1801 | 20705 | 20635 | 20700 | 20500 | 20680 | 20605 | -25 | -100 | 34 | 1562 | -2 | ||
1802 | 20630 | 20630 | 20630 | 0 | 0 | 0 | 414 | 0 | |||||
1803 | 20685 | 20540 | 20590 | 20485 | 20575 | 20535 | -110 | -150 | 28 | 378 | 6 | ||
1804 | 20585 | 20525 | 20660 | 20420 | 20540 | 20580 | -45 | -5 | 36 | 438 | -14 | ||
1805 | 20525 | 20405 | 20650 | 20360 | 20585 | 20480 | 60 | -45 | 88 | 558 | -14 | ||
1806 | 20375 | 20375 | 20375 | 0 | 0 | 0 | 0 | 0 | |||||
Total | 711626 | 576318 / -13050 |