Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1805
|
50950 | 50870 | 51000 | 50760 | 50920 | 50900 | -30 | -50 | 33910 | 101970 | -7540 | |
1806
|
51150 | 50970 | 51260 | 50960 | 51150 | 51100 | 0 | -50 | 135288 | 183706 | -1416 | ||
1807
|
51330 | 51160 | 51430 | 51130 | 51340 | 51280 | 10 | -50 | 125368 | 197756 | 3124 | ||
1808
|
51500 | 51310 | 51600 | 51310 | 51500 | 51460 | 0 | -40 | 21508 | 80208 | 418 | ||
1809
|
51680 | 51600 | 51790 | 51480 | 51680 | 51630 | 0 | -50 | 8580 | 41662 | 192 | ||
1810
|
51870 | 51830 | 51950 | 51680 | 51860 | 51780 | -10 | -90 | 2902 | 31500 | 230 | ||
1811
|
52060 | 52000 | 52130 | 51870 | 52050 | 51980 | -10 | -80 | 512 | 26828 | 80 | ||
1812
|
52190 | 52190 | 52300 | 51980 | 52200 | 52120 | 10 | -70 | 664 | 30818 | 246 | ||
1901
|
52420 | 52290 | 52480 | 52250 | 52450 | 52360 | 30 | -60 | 314 | 31110 | 16 | ||
1902
|
52610 | 52460 | 52680 | 52390 | 52620 | 52540 | 10 | -70 | 84 | 27642 | -8 | ||
1903
|
52860 | 52630 | 52850 | 52580 | 52810 | 52690 | -50 | -170 | 78 | 15868 | 10 | ||
1904
|
53080 | 52990 | 53050 | 52790 | 52950 | 52950 | -130 | -130 | 26 | 4156 | 2 | ||
Total
|
329234 | 773224 / -4646 | |||||||||||
Aluminium
|
1805
|
14510 | 14540 | 14620 | 14535 | 14600 | 14580 | 90 | 70 | 23260 | 107460 | -2080 | |
1806
|
14565 | 14600 | 14700 | 14585 | 14660 | 14630 | 95 | 65 | 156356 | 206084 | -618 | ||
1807
|
14640 | 14690 | 14770 | 14660 | 14735 | 14705 | 95 | 65 | 154674 | 288948 | 17386 | ||
1808
|
14725 | 14740 | 14850 | 14740 | 14815 | 14785 | 90 | 60 | 36246 | 95070 | 1890 | ||
1809
|
14800 | 14850 | 14920 | 14810 | 14885 | 14860 | 85 | 60 | 12470 | 45166 | 1910 | ||
1810
|
14875 | 14910 | 14975 | 14880 | 14965 | 14920 | 90 | 45 | 1738 | 11494 | 362 | ||
1811
|
14985 | 15010 | 15070 | 14960 | 15045 | 15000 | 60 | 15 | 96 | 1432 | 6 | ||
1812
|
15030 | 15055 | 15115 | 15030 | 15050 | 15055 | 20 | 25 | 16 | 1498 | 4 | ||
1901
|
15075 | 15100 | 15155 | 15095 | 15155 | 15115 | 80 | 40 | 28 | 814 | -16 | ||
1902
|
15135 | 15150 | 15285 | 15130 | 15285 | 15200 | 150 | 65 | 66 | 812 | 26 | ||
1903
|
15245 | 15270 | 15325 | 15270 | 15325 | 15300 | 80 | 55 | 48 | 520 | 4 | ||
1904
|
15300 | 15315 | 15400 | 15315 | 15400 | 15340 | 100 | 40 | 24 | 164 | 0 | ||
Total
|
385022 | 759462 / 18874 | |||||||||||
Zinc
|
1805
|
23420 | 23295 | 23970 | 23250 | 23970 | 23800 | 550 | 380 | 8070 | 18340 | -2680 | |
1806
|
23375 | 23200 | 23925 | 23145 | 23910 | 23570 | 535 | 195 | 380182 | 160560 | -13636 | ||
1807
|
23230 | 23050 | 23835 | 23010 | 23830 | 23470 | 600 | 240 | 347162 | 223496 | -5922 | ||
1808
|
23130 | 22940 | 23770 | 22930 | 23735 | 23405 | 605 | 275 | 64380 | 65356 | -2604 | ||
1809
|
23065 | 22895 | 23725 | 22850 | 23700 | 23345 | 635 | 280 | 22842 | 25784 | -1624 | ||
1810
|
23050 | 22805 | 23640 | 22805 | 23640 | 23290 | 590 | 240 | 1810 | 1504 | 592 | ||
1811
|
22895 | 22805 | 23570 | 22805 | 23570 | 23300 | 675 | 405 | 326 | 516 | -42 | ||
1812
|
22855 | 22750 | 23495 | 22740 | 23495 | 23280 | 640 | 425 | 454 | 710 | 334 | ||
1901
|
22845 | 22655 | 23475 | 22655 | 23475 | 23225 | 630 | 380 | 624 | 1324 | -20 | ||
1902
|
22805 | 23000 | 23320 | 22640 | 23285 | 23055 | 480 | 250 | 370 | 372 | -108 | ||
1903
|
22765 | 22705 | 23375 | 22705 | 23370 | 23010 | 605 | 245 | 32 | 340 | -10 | ||
1904
|
22680 | 22810 | 23385 | 22810 | 23380 | 23245 | 700 | 565 | 68 | 266 | 20 | ||
Total
|
826320 | 498568 / -25700 |