Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1806 | 51220 | 51450 | 52140 | 51310 | 51600 | 51750 | 380 | 530 | 42840 | 82090 | -7190 | |
1807 | 51340 | 51640 | 52340 | 51490 | 51760 | 51870 | 420 | 530 | 204274 | 165942 | -1850 | ||
1808 | 51500 | 51800 | 52520 | 51640 | 51950 | 52060 | 450 | 560 | 135090 | 164934 | 8286 | ||
1809 | 51650 | 51990 | 52670 | 51790 | 52120 | 52200 | 470 | 550 | 33518 | 81380 | 2086 | ||
1810 | 51840 | 52000 | 52850 | 51950 | 52270 | 52370 | 430 | 530 | 13112 | 36888 | 1992 | ||
1811 | 52020 | 52220 | 53010 | 52150 | 52470 | 52570 | 450 | 550 | 2690 | 25588 | -116 | ||
1812 | 52110 | 52420 | 53190 | 52310 | 52620 | 52740 | 510 | 630 | 3062 | 35126 | 532 | ||
1901 | 52400 | 52420 | 53380 | 52420 | 52840 | 53050 | 440 | 650 | 3194 | 33832 | 580 | ||
1902 | 52460 | 52860 | 53650 | 52710 | 53030 | 53240 | 570 | 780 | 2262 | 26944 | -136 | ||
1903 | 52760 | 53030 | 53800 | 52930 | 53230 | 53440 | 470 | 680 | 1204 | 17324 | 8 | ||
1904 | 52920 | 53110 | 54040 | 53110 | 53420 | 53760 | 500 | 840 | 6574 | 10824 | 4200 | ||
1905 | 53140 | 53390 | 54200 | 53320 | 53630 | 53890 | 490 | 750 | 4128 | 24014 | 2722 | ||
Total | 451948 | 704886 / 11114 | |||||||||||
Aluminium
|
1806 | 14555 | 14560 | 14640 | 14540 | 14580 | 14595 | 25 | 40 | 13780 | 94240 | -2290 | |
1807 | 14620 | 14635 | 14710 | 14585 | 14640 | 14645 | 20 | 25 | 103954 | 225624 | -7948 | ||
1808 | 14700 | 14700 | 14785 | 14670 | 14720 | 14725 | 20 | 25 | 64304 | 195636 | 1328 | ||
1809 | 14770 | 14780 | 14860 | 14740 | 14790 | 14795 | 20 | 25 | 22472 | 116208 | 804 | ||
1810 | 14850 | 14850 | 14930 | 14815 | 14860 | 14870 | 10 | 20 | 2094 | 22160 | 456 | ||
1811 | 14915 | 14900 | 14995 | 14900 | 14920 | 14965 | 5 | 50 | 176 | 2848 | -10 | ||
1812 | 14980 | 14940 | 15050 | 14940 | 14985 | 15015 | 5 | 35 | 126 | 3034 | -2 | ||
1901 | 15045 | 15050 | 15090 | 15050 | 15055 | 15060 | 10 | 15 | 64 | 952 | -28 | ||
1902 | 15100 | 15095 | 15150 | 15095 | 15125 | 15120 | 25 | 20 | 18 | 1224 | -6 | ||
1903 | 15150 | 15110 | 15200 | 15110 | 15200 | 15125 | 50 | -25 | 10 | 518 | 6 | ||
1904 | 15200 | 15205 | 15255 | 15205 | 15255 | 15225 | 55 | 25 | 10 | 154 | -4 | ||
1905 | 15275 | 15260 | 15260 | 15245 | 15245 | 15255 | -30 | -20 | 8 | 108 | 0 | ||
Total | 207016 | 662706 / -7694 | |||||||||||
Zinc
|
1806 | 24405 | 24425 | 24500 | 24205 | 24260 | 24345 | -145 | -60 | 16470 | 45360 | -3570 | |
1807 | 24255 | 24295 | 24370 | 24025 | 24105 | 24210 | -150 | -45 | 290878 | 185220 | -3066 | ||
1808 | 24080 | 24120 | 24195 | 23835 | 23900 | 24035 | -180 | -45 | 161044 | 152090 | 6406 | ||
1809 | 23970 | 23915 | 24070 | 23700 | 23775 | 23905 | -195 | -65 | 38758 | 59530 | 3438 | ||
1810 | 23880 | 23890 | 23975 | 23620 | 23670 | 23805 | -210 | -75 | 4760 | 10776 | 1418 | ||
1811 | 23755 | 23880 | 23885 | 23545 | 23595 | 23690 | -160 | -65 | 324 | 4212 | 42 | ||
1812 | 23725 | 23765 | 23765 | 23520 | 23520 | 23685 | -205 | -40 | 34 | 856 | -8 | ||
1901 | 23625 | 23645 | 23725 | 23395 | 23400 | 23510 | -225 | -115 | 210 | 1794 | 32 | ||
1902 | 23565 | 23625 | 23625 | 23360 | 23360 | 23500 | -205 | -65 | 12 | 504 | 0 | ||
1903 | 23485 | 23520 | 23545 | 23370 | 23545 | 23450 | 60 | -35 | 18 | 388 | -4 | ||
1904 | 23370 | 23455 | 23470 | 23205 | 23205 | 23410 | -165 | 40 | 44 | 1992 | 4 | ||
1905 | 23300 | 23395 | 23395 | 23045 | 23045 | 23170 | -255 | -130 | 70 | 524 | 56 | ||
Total | 512622 | 463246 / 4748 |