Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1707 | 45420 | 45780 | 46150 | 45670 | 45720 | 45900 | 300 | 480 | 46970 | 92810 | -6506 | |
1708 | 45500 | 45880 | 46250 | 45750 | 45810 | 45980 | 310 | 480 | 232072 | 197882 | -7964 | ||
1709 | 45600 | 45950 | 46320 | 45850 | 45890 | 46070 | 290 | 470 | 76808 | 115084 | 5120 | ||
1710 | 45710 | 46050 | 46430 | 45960 | 46000 | 46220 | 290 | 510 | 13796 | 40396 | 1166 | ||
1711 | 45880 | 46120 | 46590 | 46110 | 46170 | 46330 | 290 | 450 | 1962 | 19200 | 258 | ||
1712 | 46040 | 46380 | 46750 | 46260 | 46330 | 46510 | 290 | 470 | 794 | 20626 | 66 | ||
1801 | 46240 | 46570 | 46910 | 46430 | 46460 | 46690 | 220 | 450 | 370 | 15920 | -4 | ||
1802 | 46430 | 46810 | 47110 | 46630 | 46680 | 46870 | 250 | 440 | 180 | 10210 | -26 | ||
1803 | 46610 | 46970 | 47380 | 46810 | 46870 | 47080 | 260 | 470 | 296 | 8842 | 2 | ||
1804 | 46720 | 47060 | 47370 | 46950 | 46960 | 47200 | 240 | 480 | 370 | 4466 | 164 | ||
1805 | 46810 | 47170 | 47450 | 46990 | 47030 | 47240 | 220 | 430 | 354 | 4998 | 50 | ||
1806 | 46910 | 47260 | 47520 | 47150 | 47150 | 47350 | 240 | 440 | 272 | 796 | 154 | ||
Total | 374244 | 531230 / -7520 | |||||||||||
Aluminium
|
1707 | 13850 | 13835 | 13910 | 13695 | 13700 | 13805 | -150 | -45 | 29292 | 84754 | -8952 | |
1708 | 13925 | 13900 | 13985 | 13755 | 13765 | 13870 | -160 | -55 | 172830 | 202744 | -8218 | ||
1709 | 13995 | 13985 | 14050 | 13830 | 13830 | 13935 | -165 | -60 | 56906 | 116704 | -1694 | ||
1710 | 14080 | 14035 | 14120 | 13895 | 13910 | 14005 | -170 | -75 | 12142 | 48290 | -46 | ||
1711 | 14125 | 14110 | 14165 | 13945 | 13955 | 14050 | -170 | -75 | 1100 | 29720 | -298 | ||
1712 | 14150 | 14165 | 14215 | 14000 | 14005 | 14100 | -145 | -50 | 182 | 5134 | -122 | ||
1801 | 14210 | 14210 | 14265 | 14150 | 14150 | 14195 | -60 | -15 | 178 | 1586 | -128 | ||
1802 | 14245 | 14270 | 14270 | 14100 | 14100 | 14190 | -145 | -55 | 26 | 638 | -24 | ||
1803 | 14280 | 14260 | 14260 | 14170 | 14170 | 14205 | -110 | -75 | 24 | 792 | -2 | ||
1804 | 14305 | 14300 | 14310 | 14210 | 14250 | 14230 | -55 | -75 | 38 | 138 | -6 | ||
1805 | 14355 | 14270 | 14375 | 14265 | 14265 | 14300 | -90 | -55 | 40 | 134 | -8 | ||
1806 | 14370 | 14345 | 14345 | 14315 | 14315 | 14330 | -55 | -40 | 4 | 56 | -2 | ||
Total | 272762 | 490690 / -19500 | |||||||||||
Zinc
|
1707 | 21990 | 22200 | 22520 | 22185 | 22420 | 22370 | 430 | 380 | 76654 | 112756 | -12006 | |
1708 | 21365 | 21670 | 22090 | 21645 | 21990 | 21920 | 625 | 555 | 727424 | 276400 | -2084 | ||
1709 | 21110 | 21410 | 21805 | 21395 | 21720 | 21645 | 610 | 535 | 150866 | 137262 | 9358 | ||
1710 | 20965 | 21340 | 21660 | 21240 | 21560 | 21505 | 595 | 540 | 36916 | 53012 | 10854 | ||
1711 | 20920 | 21190 | 21590 | 21175 | 21470 | 21440 | 550 | 520 | 3092 | 13864 | 426 | ||
1712 | 20865 | 21175 | 21530 | 21175 | 21400 | 21405 | 535 | 540 | 2228 | 6200 | 988 | ||
1801 | 20860 | 21160 | 21480 | 21135 | 21420 | 21310 | 560 | 450 | 568 | 1946 | 172 | ||
1802 | 20775 | 21105 | 21465 | 21105 | 21415 | 21280 | 640 | 505 | 290 | 586 | 166 | ||
1803 | 20765 | 21090 | 21425 | 21060 | 21320 | 21220 | 555 | 455 | 252 | 490 | 120 | ||
1804 | 20700 | 21085 | 21300 | 21085 | 21265 | 21180 | 565 | 480 | 276 | 478 | 70 | ||
1805 | 20760 | 20810 | 21300 | 20810 | 21235 | 21190 | 475 | 430 | 614 | 852 | 292 | ||
1806 | 20670 | 20965 | 21230 | 20965 | 21230 | 21080 | 560 | 410 | 208 | 178 | 166 | ||
Total | 999388 | 604024 / 8522 |