Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1707 | 46090 | 46480 | 46720 | 46250 | 46680 | 46420 | 590 | 330 | 40488 | 83000 | -4002 | |
1708 | 46210 | 46640 | 46840 | 46350 | 46820 | 46540 | 610 | 330 | 192652 | 205720 | -3548 | ||
1709 | 46270 | 46780 | 46930 | 46470 | 46920 | 46640 | 650 | 370 | 74270 | 137982 | 12562 | ||
1710 | 46440 | 46860 | 47050 | 46580 | 47000 | 46770 | 560 | 330 | 12608 | 47366 | 2160 | ||
1711 | 46690 | 47010 | 47200 | 46740 | 47190 | 46940 | 500 | 250 | 3444 | 20516 | 1134 | ||
1712 | 46700 | 47120 | 47370 | 46910 | 47320 | 47150 | 620 | 450 | 1492 | 21814 | 674 | ||
1801 | 47050 | 47540 | 47540 | 47090 | 47530 | 47280 | 480 | 230 | 242 | 15958 | 44 | ||
1802 | 47180 | 47520 | 47820 | 47290 | 47730 | 47530 | 550 | 350 | 390 | 10286 | 112 | ||
1803 | 47220 | 47680 | 47950 | 47480 | 47880 | 47650 | 660 | 430 | 744 | 9524 | 334 | ||
1804 | 47630 | 48190 | 48190 | 47660 | 48140 | 47930 | 510 | 300 | 1970 | 6756 | 1314 | ||
1805 | 47670 | 48020 | 48320 | 47740 | 48210 | 48080 | 540 | 410 | 1722 | 7012 | 1178 | ||
1806 | 47520 | 48100 | 48430 | 47850 | 48430 | 48170 | 910 | 650 | 1784 | 2434 | 1368 | ||
Total | 331806 | 568368 / 13330 | |||||||||||
Aluminium
|
1707 | 13760 | 13855 | 13865 | 13775 | 13830 | 13810 | 70 | 50 | 16034 | 76394 | -3508 | |
1708 | 13835 | 13935 | 13935 | 13840 | 13895 | 13875 | 60 | 40 | 84652 | 200280 | -806 | ||
1709 | 13900 | 13970 | 14000 | 13905 | 13970 | 13945 | 70 | 45 | 33042 | 122872 | 5110 | ||
1710 | 13965 | 14060 | 14060 | 13975 | 14030 | 14010 | 65 | 45 | 4848 | 48618 | 62 | ||
1711 | 14020 | 14085 | 14085 | 14020 | 14065 | 14050 | 45 | 30 | 754 | 29370 | -22 | ||
1712 | 14060 | 14125 | 14125 | 14080 | 14115 | 14100 | 55 | 40 | 46 | 5106 | -22 | ||
1801 | 14105 | 14130 | 14165 | 14130 | 14145 | 14150 | 40 | 45 | 28 | 1568 | -18 | ||
1802 | 14145 | 14170 | 14190 | 14170 | 14190 | 14175 | 45 | 30 | 20 | 626 | -10 | ||
1803 | 14205 | 14215 | 14230 | 14215 | 14230 | 14225 | 25 | 20 | 8 | 796 | 4 | ||
1804 | 14210 | 14235 | 14235 | 14235 | 14235 | 14235 | 25 | 25 | 2 | 138 | 0 | ||
1805 | 14285 | 14325 | 14325 | 14255 | 14265 | 14270 | -20 | -15 | 16 | 144 | 4 | ||
1806 | 14310 | 14145 | 14335 | 14145 | 14315 | 14225 | 5 | -85 | 102 | 124 | 68 | ||
Total | 139552 | 486036 / 862 | |||||||||||
Zinc
|
1707 | 22490 | 22500 | 22500 | 22125 | 22375 | 22250 | -115 | -240 | 59684 | 81068 | -20256 | |
1708 | 22135 | 22230 | 22230 | 21915 | 22110 | 22015 | -25 | -120 | 554240 | 262232 | -16892 | ||
1709 | 21930 | 22100 | 22100 | 21800 | 22000 | 21900 | 70 | -30 | 149182 | 156968 | 5014 | ||
1710 | 21815 | 21965 | 22000 | 21690 | 21930 | 21840 | 115 | 25 | 39510 | 61794 | 426 | ||
1711 | 21800 | 21980 | 21980 | 21735 | 21930 | 21825 | 130 | 25 | 9472 | 20692 | 4058 | ||
1712 | 21725 | 21890 | 21890 | 21690 | 21890 | 21810 | 165 | 85 | 1404 | 7510 | 206 | ||
1801 | 21680 | 22000 | 22000 | 21705 | 21880 | 21810 | 200 | 130 | 358 | 2448 | 184 | ||
1802 | 21625 | 20505 | 21825 | 20505 | 21810 | 21580 | 185 | -45 | 130 | 752 | 66 | ||
1803 | 21570 | 21765 | 21775 | 21635 | 21775 | 21705 | 205 | 135 | 122 | 592 | 54 | ||
1804 | 21510 | 21745 | 21745 | 21615 | 21715 | 21675 | 205 | 165 | 80 | 542 | 52 | ||
1805 | 21485 | 21695 | 21745 | 21585 | 21685 | 21680 | 200 | 195 | 192 | 1080 | 122 | ||
1806 | 21445 | 21330 | 21830 | 21325 | 21700 | 21625 | 255 | 180 | 110 | 328 | 40 | ||
Total | 814484 | 596006 / -26926 |