Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1708 | 47720 | 48060 | 48110 | 47630 | 47680 | 47760 | -40 | 40 | 43546 | 91398 | -3164 | |
1709 | 47800 | 48200 | 48220 | 47720 | 47760 | 47890 | -40 | 90 | 174398 | 205308 | -11434 | ||
1710 | 47920 | 48260 | 48280 | 47830 | 47880 | 48000 | -40 | 80 | 50826 | 123180 | -1112 | ||
1711 | 48040 | 48390 | 48410 | 47950 | 47970 | 48120 | -70 | 80 | 8452 | 44870 | 1148 | ||
1712 | 48230 | 48580 | 48580 | 48130 | 48150 | 48270 | -80 | 40 | 3424 | 31980 | 818 | ||
1801 | 48430 | 48800 | 48870 | 48340 | 48400 | 48470 | -30 | 40 | 1650 | 32346 | 598 | ||
1802 | 48670 | 48920 | 48960 | 48430 | 48430 | 48700 | -240 | 30 | 1090 | 19528 | 480 | ||
1803 | 48890 | 49140 | 49140 | 48800 | 48830 | 48940 | -60 | 50 | 2338 | 17042 | 1958 | ||
1804 | 49050 | 49160 | 49210 | 48980 | 49050 | 49150 | 0 | 100 | 610 | 13704 | 486 | ||
1805 | 49220 | 49490 | 49520 | 49140 | 49250 | 49310 | 30 | 90 | 116 | 13264 | 20 | ||
1806 | 49390 | 49660 | 49700 | 49300 | 49380 | 49480 | -10 | 90 | 270 | 15772 | 2 | ||
1807 | 49900 | 49620 | 49660 | 49480 | 49550 | 49600 | -350 | -300 | 210 | 688 | 154 | ||
Total | 286930 | 609080 / -10046 | |||||||||||
Aluminium
|
1708 | 14335 | 14370 | 14410 | 14285 | 14360 | 14330 | 25 | -5 | 20938 | 116312 | -4396 | |
1709 | 14430 | 14460 | 14510 | 14375 | 14455 | 14435 | 25 | 5 | 154976 | 290504 | -8678 | ||
1710 | 14515 | 14540 | 14590 | 14455 | 14545 | 14520 | 30 | 5 | 46244 | 133116 | 6544 | ||
1711 | 14610 | 14620 | 14670 | 14535 | 14625 | 14590 | 15 | -20 | 7412 | 51336 | 976 | ||
1712 | 14690 | 14695 | 14735 | 14615 | 14690 | 14655 | 0 | -35 | 2956 | 17594 | 1536 | ||
1801 | 14745 | 14780 | 14800 | 14675 | 14755 | 14715 | 10 | -30 | 294 | 5784 | 28 | ||
1802 | 14815 | 14795 | 14815 | 14780 | 14815 | 14795 | 0 | -20 | 10 | 1810 | -2 | ||
1803 | 14875 | 14935 | 14970 | 14855 | 14905 | 14895 | 30 | 20 | 142 | 1846 | 58 | ||
1804 | 14905 | 14915 | 14955 | 14915 | 14955 | 14930 | 50 | 25 | 16 | 428 | 10 | ||
1805 | 14925 | 14980 | 15005 | 14900 | 14970 | 14945 | 45 | 20 | 34 | 396 | 0 | ||
1806 | 14955 | 15035 | 15035 | 14930 | 14995 | 14965 | 40 | 10 | 42 | 402 | 2 | ||
1807 | 15010 | 15005 | 15005 | 15005 | 15005 | 15005 | -5 | -5 | 4 | 44 | 2 | ||
Total | 233068 | 619572 / -3920 | |||||||||||
Zinc
|
1708 | 22890 | 23005 | 23200 | 22775 | 23015 | 23005 | 125 | 115 | 70778 | 94496 | -8418 | |
1709 | 22790 | 22935 | 23150 | 22700 | 22955 | 22935 | 165 | 145 | 608420 | 264304 | -2000 | ||
1710 | 22680 | 22850 | 23060 | 22595 | 22900 | 22870 | 220 | 190 | 106812 | 119476 | 16368 | ||
1711 | 22590 | 22630 | 22965 | 22510 | 22800 | 22785 | 210 | 195 | 22818 | 48824 | 1236 | ||
1712 | 22485 | 22595 | 22865 | 22415 | 22725 | 22655 | 240 | 170 | 2732 | 15564 | 300 | ||
1801 | 22390 | 22550 | 22780 | 22375 | 22635 | 22595 | 245 | 205 | 658 | 2570 | -38 | ||
1802 | 22255 | 22490 | 22675 | 22300 | 22620 | 22550 | 365 | 295 | 184 | 1260 | 10 | ||
1803 | 22210 | 22470 | 22635 | 22300 | 22635 | 22470 | 425 | 260 | 30 | 700 | 2 | ||
1804 | 22225 | 22410 | 22550 | 22235 | 22490 | 22460 | 265 | 235 | 28 | 716 | -18 | ||
1805 | 22150 | 22300 | 22495 | 22135 | 22410 | 22295 | 260 | 145 | 68 | 1244 | 6 | ||
1806 | 22105 | 22260 | 22465 | 22065 | 22380 | 22290 | 275 | 185 | 108 | 458 | 24 | ||
1807 | 22060 | 22230 | 22455 | 22000 | 22455 | 22220 | 395 | 160 | 14 | 18 | 4 | ||
Total | 812650 | 549630 / 7476 |