Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1804 | 50960 | 51320 | 51450 | 50850 | 51000 | 51170 | 40 | 210 | 28610 | 36360 | -10300 | |
1805 | 50780 | 51220 | 51360 | 50740 | 50950 | 51110 | 170 | 330 | 173284 | 234204 | -11308 | ||
1806 | 50980 | 51400 | 51550 | 50900 | 51100 | 51270 | 120 | 290 | 186814 | 229850 | -6746 | ||
1807 | 51140 | 51530 | 51690 | 51070 | 51280 | 51430 | 140 | 290 | 45526 | 117392 | 3534 | ||
1808 | 51340 | 51720 | 51870 | 51250 | 51440 | 51590 | 100 | 250 | 15232 | 51826 | 224 | ||
1809 | 51470 | 51880 | 52050 | 51420 | 51620 | 51780 | 150 | 310 | 5038 | 37362 | 440 | ||
1810 | 51610 | 52110 | 52230 | 51620 | 51740 | 52020 | 130 | 410 | 1912 | 30608 | 238 | ||
1811 | 51770 | 52300 | 52450 | 51800 | 51990 | 52220 | 220 | 450 | 2196 | 26644 | -20 | ||
1812 | 52230 | 52450 | 52640 | 51940 | 52160 | 52350 | -70 | 120 | 4756 | 26076 | 368 | ||
1901 | 52400 | 52700 | 52850 | 52180 | 52360 | 52670 | -40 | 270 | 2660 | 23658 | 896 | ||
1902 | 52520 | 52930 | 53030 | 52360 | 52520 | 52890 | 0 | 370 | 2702 | 21116 | 1316 | ||
1903 | 52700 | 53130 | 53260 | 52570 | 52710 | 53050 | 10 | 350 | 2716 | 9086 | 1434 | ||
Total | 471446 | 844182 / -19924 | |||||||||||
Aluminium
|
1804 | 14280 | 14330 | 14395 | 14255 | 14310 | 14310 | 30 | 30 | 27990 | 66720 | 2970 | |
1805 | 14265 | 14310 | 14395 | 14225 | 14285 | 14300 | 20 | 35 | 145106 | 219430 | -21028 | ||
1806 | 14340 | 14410 | 14475 | 14300 | 14375 | 14385 | 35 | 45 | 311348 | 306450 | 12910 | ||
1807 | 14410 | 14535 | 14555 | 14380 | 14450 | 14460 | 40 | 50 | 82632 | 135542 | 21564 | ||
1808 | 14485 | 14555 | 14620 | 14445 | 14515 | 14530 | 30 | 45 | 31674 | 47346 | 9022 | ||
1809 | 14550 | 14625 | 14680 | 14520 | 14630 | 14575 | 80 | 25 | 6110 | 20910 | -310 | ||
1810 | 14610 | 14685 | 14750 | 14585 | 14660 | 14660 | 50 | 50 | 682 | 8872 | -152 | ||
1811 | 14690 | 14735 | 14810 | 14680 | 14720 | 14750 | 30 | 60 | 254 | 1230 | -40 | ||
1812 | 14770 | 14820 | 14900 | 14750 | 14790 | 14825 | 20 | 55 | 684 | 1178 | -430 | ||
1901 | 14820 | 14900 | 14995 | 14805 | 14865 | 14895 | 45 | 75 | 270 | 602 | 92 | ||
1902 | 14895 | 14965 | 15020 | 14895 | 14895 | 14980 | 0 | 85 | 60 | 448 | 0 | ||
1903 | 14950 | 15055 | 15055 | 14955 | 14955 | 14975 | 5 | 25 | 26 | 192 | 16 | ||
Total | 606836 | 808920 / 24614 | |||||||||||
Zinc
|
1804 | 24585 | 24645 | 24775 | 24525 | 24740 | 24660 | 155 | 75 | 6200 | 11810 | -1570 | |
1805 | 24530 | 24700 | 24755 | 24460 | 24665 | 24600 | 135 | 70 | 143598 | 112988 | -6942 | ||
1806 | 24415 | 24600 | 24675 | 24340 | 24580 | 24500 | 165 | 85 | 476456 | 222172 | -692 | ||
1807 | 24325 | 24525 | 24585 | 24255 | 24495 | 24425 | 170 | 100 | 68258 | 92906 | 3048 | ||
1808 | 24230 | 24440 | 24495 | 24170 | 24395 | 24325 | 165 | 95 | 16166 | 25144 | 1794 | ||
1809 | 24120 | 24250 | 24415 | 24080 | 24305 | 24260 | 185 | 140 | 2716 | 5568 | 324 | ||
1810 | 24110 | 24180 | 24275 | 24030 | 24160 | 24135 | 50 | 25 | 80 | 854 | 2 | ||
1811 | 23885 | 24035 | 24120 | 24010 | 24055 | 24045 | 170 | 160 | 36 | 538 | 12 | ||
1812 | 23955 | 23925 | 24090 | 23895 | 24015 | 24015 | 60 | 60 | 80 | 310 | 6 | ||
1901 | 23815 | 23800 | 24025 | 23800 | 23945 | 23885 | 130 | 70 | 126 | 892 | -42 | ||
1902 | 23565 | 23840 | 23890 | 23820 | 23820 | 23840 | 255 | 275 | 18 | 196 | 2 | ||
1903 | 23660 | 23625 | 23790 | 23575 | 23725 | 23705 | 65 | 45 | 74 | 180 | 38 | ||
Total | 713808 | 473558 / -4020 |