Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1707 | 46700 | 46720 | 47390 | 46680 | 47300 | 47170 | 600 | 470 | 45476 | 66710 | -3836 | |
1708 | 46820 | 46860 | 47520 | 46770 | 47430 | 47220 | 610 | 400 | 274182 | 188688 | -6554 | ||
1709 | 46910 | 46980 | 47640 | 46850 | 47570 | 47350 | 660 | 440 | 133152 | 177462 | 20512 | ||
1710 | 47040 | 47100 | 47790 | 46990 | 47700 | 47540 | 660 | 500 | 42328 | 63406 | 12962 | ||
1711 | 47170 | 47220 | 47990 | 47150 | 47890 | 47720 | 720 | 550 | 15202 | 25580 | 4382 | ||
1712 | 47380 | 47330 | 48230 | 47330 | 48080 | 47970 | 700 | 590 | 12162 | 26088 | 3510 | ||
1801 | 47500 | 47550 | 48460 | 47500 | 48320 | 48240 | 820 | 740 | 7664 | 21028 | 4684 | ||
1802 | 47710 | 47780 | 48720 | 47700 | 48550 | 48440 | 840 | 730 | 4712 | 13144 | 2820 | ||
1803 | 47950 | 47930 | 49100 | 47930 | 48800 | 48630 | 850 | 680 | 3262 | 10524 | 946 | ||
1804 | 48200 | 48280 | 49760 | 48260 | 49030 | 48880 | 830 | 680 | 6156 | 10744 | 3346 | ||
1805 | 48290 | 48390 | 49990 | 48210 | 49200 | 49300 | 910 | 1010 | 6800 | 10544 | 3378 | ||
1806 | 48490 | 48370 | 50420 | 48370 | 49380 | 49400 | 890 | 910 | 11962 | 11322 | 7712 | ||
Total | 563058 | 625240 / 53862 | |||||||||||
Aluminium
|
1707 | 13860 | 13860 | 13950 | 13840 | 13910 | 13900 | 50 | 40 | 22386 | 68304 | -3400 | |
1708 | 13930 | 13945 | 14035 | 13910 | 13985 | 13970 | 55 | 40 | 169806 | 196518 | -1364 | ||
1709 | 13990 | 14000 | 14100 | 13970 | 14055 | 14040 | 65 | 50 | 71604 | 146768 | 8580 | ||
1710 | 14055 | 14065 | 14155 | 14035 | 14115 | 14095 | 60 | 40 | 17610 | 54538 | 1834 | ||
1711 | 14100 | 14100 | 14200 | 14095 | 14170 | 14150 | 70 | 50 | 1964 | 29212 | -72 | ||
1712 | 14150 | 14185 | 14250 | 14160 | 14225 | 14185 | 75 | 35 | 172 | 6166 | 20 | ||
1801 | 14230 | 14215 | 14280 | 14205 | 14270 | 14260 | 40 | 30 | 86 | 2282 | -2 | ||
1802 | 14260 | 14270 | 14340 | 14260 | 14330 | 14295 | 70 | 35 | 20 | 786 | -6 | ||
1803 | 14305 | 14325 | 14350 | 14310 | 14320 | 14320 | 15 | 15 | 66 | 1054 | 20 | ||
1804 | 14345 | 13960 | 14425 | 13960 | 14400 | 14170 | 55 | -175 | 430 | 334 | 188 | ||
1805 | 14405 | 14405 | 14445 | 14355 | 14435 | 14400 | 30 | -5 | 40 | 178 | 8 | ||
1806 | 14430 | 14435 | 14475 | 14420 | 14470 | 14440 | 40 | 10 | 36 | 116 | -12 | ||
Total | 284220 | 506256 / 5794 | |||||||||||
Zinc
|
1707 | 22720 | 22660 | 22930 | 22610 | 22790 | 22785 | 70 | 65 | 32366 | 61572 | -7496 | |
1708 | 22485 | 22455 | 22790 | 22380 | 22635 | 22570 | 150 | 85 | 525858 | 256100 | -7018 | ||
1709 | 22350 | 22300 | 22625 | 22230 | 22515 | 22445 | 165 | 95 | 155274 | 193864 | 11666 | ||
1710 | 22255 | 22225 | 22495 | 22100 | 22395 | 22320 | 140 | 65 | 41642 | 79662 | 4946 | ||
1711 | 22215 | 22185 | 22400 | 22035 | 22300 | 22215 | 85 | 0 | 7910 | 25404 | 1992 | ||
1712 | 22175 | 22160 | 22330 | 21980 | 22280 | 22185 | 105 | 10 | 1234 | 7622 | -38 | ||
1801 | 22160 | 22165 | 22285 | 21955 | 22225 | 22050 | 65 | -110 | 492 | 2806 | 74 | ||
1802 | 22110 | 22090 | 22275 | 21930 | 22275 | 22065 | 165 | -45 | 36 | 798 | 0 | ||
1803 | 22085 | 21960 | 22175 | 21945 | 22115 | 22070 | 30 | -15 | 40 | 600 | -8 | ||
1804 | 22055 | 21985 | 22135 | 21770 | 22125 | 22005 | 70 | -50 | 30 | 628 | 0 | ||
1805 | 22005 | 21945 | 22095 | 21795 | 22050 | 22010 | 45 | 5 | 114 | 1274 | 12 | ||
1806 | 22010 | 21830 | 22025 | 21790 | 21990 | 21930 | -20 | -80 | 14 | 334 | 0 | ||
Total | 765010 | 630664 / 4130 |