Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1805
|
50780 | 51220 | 51220 | 51000 | 51050 | 51080 | 270 | 300 | 27610 | 51230 | -14600 | |
1806
|
50950 | 51490 | 51490 | 51160 | 51240 | 51270 | 290 | 320 | 79250 | 181850 | 1686 | ||
1807
|
51110 | 51700 | 51700 | 51350 | 51440 | 51480 | 330 | 370 | 212786 | 222190 | 556 | ||
1808
|
51300 | 51740 | 51840 | 51540 | 51620 | 51650 | 320 | 350 | 29664 | 94740 | 3584 | ||
1809
|
51470 | 51930 | 52000 | 51710 | 51770 | 51820 | 300 | 350 | 12236 | 45792 | 2310 | ||
1810
|
51670 | 52110 | 52180 | 51880 | 51970 | 52000 | 300 | 330 | 1780 | 32174 | -242 | ||
1811
|
51900 | 52250 | 52280 | 52070 | 52150 | 52180 | 250 | 280 | 1294 | 27390 | 130 | ||
1812
|
52040 | 52500 | 52500 | 52260 | 52340 | 52370 | 300 | 330 | 636 | 30818 | 102 | ||
1901
|
52210 | 52590 | 52640 | 52440 | 52520 | 52560 | 310 | 350 | 370 | 31102 | -60 | ||
1902
|
52430 | 52740 | 52820 | 52670 | 52710 | 52750 | 280 | 320 | 130 | 27638 | -38 | ||
1903
|
52470 | 53000 | 53000 | 52860 | 52900 | 52930 | 430 | 460 | 158 | 16516 | -28 | ||
1904
|
52740 | 53220 | 53220 | 53050 | 53110 | 53120 | 370 | 380 | 66 | 4224 | -6 | ||
Total
|
365980 | 765664 / -6606 | |||||||||||
Aluminium
|
1805
|
14515 | 14535 | 14615 | 14535 | 14555 | 14580 | 40 | 65 | 10470 | 82920 | -7240 | |
1806
|
14570 | 14590 | 14685 | 14550 | 14610 | 14625 | 40 | 55 | 75526 | 184732 | -6132 | ||
1807
|
14630 | 14640 | 14755 | 14605 | 14670 | 14690 | 40 | 60 | 198994 | 289362 | -1856 | ||
1808
|
14695 | 14725 | 14820 | 14675 | 14735 | 14750 | 40 | 55 | 38380 | 105310 | 1866 | ||
1809
|
14765 | 14760 | 14885 | 14745 | 14795 | 14820 | 30 | 55 | 10618 | 50360 | 1136 | ||
1810
|
14835 | 14825 | 14950 | 14825 | 14865 | 14890 | 30 | 55 | 2140 | 14500 | -110 | ||
1811
|
14930 | 14940 | 15015 | 14915 | 14940 | 14955 | 10 | 25 | 304 | 2190 | 100 | ||
1812
|
15010 | 15070 | 15080 | 15020 | 15020 | 15045 | 10 | 35 | 120 | 1704 | 0 | ||
1901
|
15030 | 15105 | 15150 | 15100 | 15100 | 15115 | 70 | 85 | 6 | 830 | -4 | ||
1902
|
15105 | 15200 | 15200 | 15125 | 15125 | 15160 | 20 | 55 | 16 | 812 | 2 | ||
1903
|
15200 | 15285 | 15285 | 15215 | 15215 | 15235 | 15 | 35 | 6 | 518 | -2 | ||
1904
|
15250 | 15320 | 15320 | 15300 | 15300 | 15315 | 50 | 65 | 8 | 152 | 2 | ||
Total
|
336588 | 733390 / -12238 | |||||||||||
Zinc
|
1805
|
23910 | 23830 | 23890 | 23780 | 23890 | 23835 | -20 | -75 | 2420 | 4910 | -1430 | |
1806
|
23860 | 23900 | 23960 | 23695 | 23805 | 23800 | -55 | -60 | 98842 | 130950 | -4212 | ||
1807
|
23780 | 23830 | 23880 | 23585 | 23695 | 23700 | -85 | -80 | 359644 | 257842 | 11252 | ||
1808
|
23715 | 23725 | 23810 | 23520 | 23640 | 23640 | -75 | -75 | 28616 | 74196 | -346 | ||
1809
|
23655 | 23720 | 23755 | 23460 | 23560 | 23565 | -95 | -90 | 18562 | 31426 | 1168 | ||
1810
|
23595 | 23660 | 23670 | 23400 | 23515 | 23515 | -80 | -80 | 718 | 3208 | -56 | ||
1811
|
23515 | 23550 | 23550 | 23360 | 23430 | 23435 | -85 | -80 | 54 | 522 | -2 | ||
1812
|
23465 | 23555 | 23555 | 23370 | 23390 | 23440 | -75 | -25 | 36 | 744 | 2 | ||
1901
|
23415 | 23480 | 23480 | 23275 | 23305 | 23320 | -110 | -95 | 168 | 1294 | -16 | ||
1902
|
23350 | 23375 | 23380 | 23255 | 23260 | 23300 | -90 | -50 | 12 | 284 | -2 | ||
1903
|
23330 | 23265 | 23265 | 23155 | 23265 | 23215 | -65 | -115 | 14 | 312 | 2 | ||
1904
|
23370 | 23200 | 23200 | -170 | -170 | 0 | 190 | 0 | |||||
Total
|
509086 | 505878 / 6360 |