Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1707 | 46420 | 46590 | 46640 | 46340 | 46640 | 46460 | 220 | 40 | 39424 | 76906 | -6094 | |
1708 | 46540 | 46680 | 46750 | 46430 | 46720 | 46570 | 180 | 30 | 165084 | 193436 | -12284 | ||
1709 | 46640 | 46810 | 46840 | 46520 | 46820 | 46660 | 180 | 20 | 71884 | 148654 | 10672 | ||
1710 | 46770 | 46880 | 46930 | 46630 | 46900 | 46780 | 130 | 10 | 14898 | 49494 | 2128 | ||
1711 | 46940 | 47040 | 47090 | 46800 | 47050 | 46950 | 110 | 10 | 2554 | 20382 | -134 | ||
1712 | 47150 | 47180 | 47240 | 46990 | 47200 | 47080 | 50 | -70 | 1118 | 22150 | 336 | ||
1801 | 47280 | 47410 | 47430 | 47180 | 47390 | 47310 | 110 | 30 | 948 | 16176 | 218 | ||
1802 | 47530 | 47590 | 47630 | 47370 | 47580 | 47480 | 50 | -50 | 218 | 10302 | 16 | ||
1803 | 47650 | 47790 | 47790 | 47570 | 47790 | 47670 | 140 | 20 | 262 | 9522 | -2 | ||
1804 | 47930 | 47980 | 47980 | 47750 | 47950 | 47830 | 20 | -100 | 722 | 6492 | -264 | ||
1805 | 48080 | 48120 | 48120 | 47910 | 48090 | 47980 | 10 | -100 | 478 | 6898 | -114 | ||
1806 | 48170 | 48200 | 48240 | 48010 | 48180 | 48090 | 10 | -80 | 898 | 2884 | 450 | ||
Total | 298488 | 563296 / -5072 | |||||||||||
Aluminium
|
1707 | 13810 | 13800 | 13855 | 13665 | 13855 | 13745 | 45 | -65 | 17138 | 73702 | -2692 | |
1708 | 13875 | 13875 | 13940 | 13725 | 13930 | 13810 | 55 | -65 | 161318 | 192866 | -7414 | ||
1709 | 13945 | 13920 | 13995 | 13800 | 13995 | 13885 | 50 | -60 | 62346 | 130164 | 7292 | ||
1710 | 14010 | 13985 | 14055 | 13865 | 14050 | 13930 | 40 | -80 | 18012 | 52194 | 3576 | ||
1711 | 14050 | 14030 | 14120 | 13925 | 14120 | 13980 | 70 | -70 | 4070 | 29606 | 236 | ||
1712 | 14100 | 14020 | 14165 | 13995 | 14165 | 14035 | 65 | -65 | 2100 | 5878 | 772 | ||
1801 | 14150 | 14080 | 14230 | 14055 | 14230 | 14110 | 80 | -40 | 1760 | 2264 | 696 | ||
1802 | 14175 | 14125 | 14255 | 14080 | 14255 | 14150 | 80 | -25 | 388 | 780 | 154 | ||
1803 | 14225 | 14170 | 14360 | 14095 | 14355 | 14210 | 130 | -15 | 450 | 1030 | 234 | ||
1804 | 14235 | 14190 | 14345 | 14190 | 14345 | 14220 | 110 | -15 | 22 | 152 | 14 | ||
1805 | 14270 | 14180 | 14405 | 14180 | 14405 | 14275 | 135 | 5 | 56 | 164 | 20 | ||
1806 | 14225 | 14255 | 14445 | 14255 | 14445 | 14295 | 220 | 70 | 80 | 126 | 2 | ||
Total | 267740 | 488926 / 2890 | |||||||||||
Zinc
|
1707 | 22250 | 22405 | 22670 | 22205 | 22670 | 22355 | 420 | 105 | 37942 | 73826 | -7242 | |
1708 | 22015 | 22130 | 22480 | 21955 | 22455 | 22120 | 440 | 105 | 525524 | 267144 | 4912 | ||
1709 | 21900 | 22020 | 22360 | 21835 | 22360 | 22025 | 460 | 125 | 147734 | 170468 | 13500 | ||
1710 | 21840 | 21975 | 22300 | 21800 | 22285 | 21960 | 445 | 120 | 41814 | 72030 | 10236 | ||
1711 | 21825 | 21995 | 22280 | 21790 | 22280 | 21990 | 455 | 165 | 6748 | 22926 | 2234 | ||
1712 | 21810 | 21880 | 22235 | 21775 | 22235 | 22010 | 425 | 200 | 548 | 7590 | 80 | ||
1801 | 21810 | 21820 | 22205 | 21740 | 22200 | 21910 | 390 | 100 | 506 | 2742 | 294 | ||
1802 | 21580 | 21790 | 22150 | 21720 | 22150 | 21940 | 570 | 360 | 70 | 764 | 12 | ||
1803 | 21705 | 21760 | 22105 | 21760 | 22100 | 21980 | 395 | 275 | 16 | 598 | 6 | ||
1804 | 21675 | 21740 | 22280 | 21675 | 22045 | 21960 | 370 | 285 | 28 | 542 | 0 | ||
1805 | 21680 | 21685 | 22040 | 21660 | 22040 | 21840 | 360 | 160 | 82 | 1134 | 54 | ||
1806 | 21625 | 21730 | 22225 | 21625 | 22005 | 21905 | 380 | 280 | 24 | 330 | 2 | ||
Total | 761036 | 620094 / 24088 |