Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1707 | 46460 | 46610 | 46890 | 46520 | 46830 | 46700 | 370 | 240 | 42124 | 70546 | -6360 | |
1708 | 46570 | 46690 | 47000 | 46610 | 46920 | 46820 | 350 | 250 | 190654 | 195242 | 1806 | ||
1709 | 46660 | 46810 | 47080 | 46700 | 47040 | 46910 | 380 | 250 | 83370 | 156950 | 8296 | ||
1710 | 46780 | 46880 | 47190 | 46820 | 47140 | 47040 | 360 | 260 | 15664 | 50444 | 950 | ||
1711 | 46950 | 47010 | 47350 | 46960 | 47260 | 47170 | 310 | 220 | 3336 | 21198 | 816 | ||
1712 | 47080 | 47190 | 47530 | 47150 | 47450 | 47380 | 370 | 300 | 1202 | 22578 | 428 | ||
1801 | 47310 | 47380 | 47710 | 47380 | 47620 | 47500 | 310 | 190 | 794 | 16344 | 168 | ||
1802 | 47480 | 47560 | 47930 | 47530 | 47800 | 47710 | 320 | 230 | 250 | 10324 | 22 | ||
1803 | 47670 | 47750 | 48110 | 47750 | 47820 | 47950 | 150 | 280 | 276 | 9578 | 56 | ||
1804 | 47830 | 47950 | 48370 | 47950 | 48160 | 48200 | 330 | 370 | 1566 | 7398 | 906 | ||
1805 | 47980 | 48050 | 48480 | 48050 | 48210 | 48290 | 230 | 310 | 1036 | 7166 | 268 | ||
1806 | 48090 | 48130 | 48640 | 48130 | 48450 | 48490 | 360 | 400 | 1350 | 3610 | 726 | ||
Total | 341622 | 571378 / 8082 | |||||||||||
Aluminium
|
1707 | 13745 | 13845 | 13900 | 13810 | 13880 | 13860 | 135 | 115 | 23730 | 71704 | -1998 | |
1708 | 13810 | 13930 | 13980 | 13875 | 13955 | 13930 | 145 | 120 | 147040 | 197882 | 5016 | ||
1709 | 13885 | 13995 | 14045 | 13935 | 14020 | 13990 | 135 | 105 | 62584 | 138188 | 8024 | ||
1710 | 13930 | 14050 | 14100 | 14000 | 14080 | 14055 | 150 | 125 | 13850 | 52704 | 510 | ||
1711 | 13980 | 14130 | 14150 | 14060 | 14135 | 14100 | 155 | 120 | 1484 | 29284 | -322 | ||
1712 | 14035 | 14190 | 14205 | 14135 | 14180 | 14150 | 145 | 115 | 556 | 6146 | 268 | ||
1801 | 14110 | 14295 | 14395 | 14180 | 14250 | 14230 | 140 | 120 | 294 | 2284 | 20 | ||
1802 | 14150 | 14275 | 14300 | 14255 | 14260 | 14260 | 110 | 110 | 216 | 792 | 12 | ||
1803 | 14210 | 14355 | 14355 | 14295 | 14335 | 14305 | 125 | 95 | 270 | 1034 | 4 | ||
1804 | 14220 | 14360 | 14370 | 14325 | 14325 | 14345 | 105 | 125 | 10 | 146 | -6 | ||
1805 | 14275 | 14380 | 14455 | 14370 | 14455 | 14405 | 180 | 130 | 30 | 170 | 6 | ||
1806 | 14295 | 14420 | 14440 | 14420 | 14440 | 14430 | 145 | 135 | 6 | 128 | 2 | ||
Total | 250070 | 500462 / 11536 | |||||||||||
Zinc
|
1707 | 22355 | 22605 | 22820 | 22605 | 22805 | 22720 | 450 | 365 | 36498 | 69068 | -4758 | |
1708 | 22120 | 22420 | 22655 | 22360 | 22580 | 22485 | 460 | 365 | 563334 | 263118 | -4026 | ||
1709 | 22025 | 22310 | 22485 | 22240 | 22445 | 22350 | 420 | 325 | 148090 | 182198 | 11730 | ||
1710 | 21960 | 22200 | 22410 | 22170 | 22350 | 22255 | 390 | 295 | 38786 | 74716 | 2686 | ||
1711 | 21990 | 22230 | 22375 | 22120 | 22290 | 22215 | 300 | 225 | 4558 | 23412 | 486 | ||
1712 | 22010 | 22210 | 22310 | 22050 | 22240 | 22175 | 230 | 165 | 370 | 7660 | 70 | ||
1801 | 21910 | 22110 | 22280 | 22045 | 22195 | 22160 | 285 | 250 | 188 | 2732 | -10 | ||
1802 | 21940 | 22120 | 22160 | 22055 | 22130 | 22110 | 190 | 170 | 114 | 798 | 34 | ||
1803 | 21980 | 22090 | 22120 | 22020 | 22070 | 22085 | 90 | 105 | 58 | 608 | 10 | ||
1804 | 21960 | 22090 | 22170 | 21940 | 22170 | 22055 | 210 | 95 | 166 | 628 | 86 | ||
1805 | 21840 | 22045 | 22100 | 21880 | 22025 | 22005 | 185 | 165 | 232 | 1262 | 128 | ||
1806 | 21905 | 22020 | 22080 | 21935 | 21975 | 22010 | 70 | 105 | 68 | 334 | 4 | ||
Total | 792462 | 626534 / 6440 |