Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1806 | 52620 | 53100 | 53910 | 53030 | 53760 | 53630 | 1140 | 1010 | 35780 | 64280 | -2680 | |
1807 | 52780 | 53260 | 54140 | 53250 | 53930 | 53710 | 1150 | 930 | 233880 | 169330 | -4168 | ||
1808 | 53000 | 53490 | 54360 | 53470 | 54160 | 53940 | 1160 | 940 | 287162 | 207070 | 12686 | ||
1809 | 53190 | 53780 | 54550 | 53620 | 54380 | 54150 | 1190 | 960 | 60690 | 86452 | -924 | ||
1810 | 53380 | 53990 | 54720 | 53840 | 54530 | 54320 | 1150 | 940 | 21692 | 44984 | 3164 | ||
1811 | 53500 | 54070 | 54910 | 54020 | 54710 | 54590 | 1210 | 1090 | 8600 | 25064 | -244 | ||
1812 | 53690 | 54270 | 55080 | 54180 | 54900 | 54680 | 1210 | 990 | 6286 | 36664 | 862 | ||
1901 | 53940 | 54400 | 55270 | 54380 | 55080 | 54930 | 1140 | 990 | 7760 | 35884 | 1672 | ||
1902 | 54130 | 54640 | 55480 | 54620 | 55320 | 55120 | 1190 | 990 | 2426 | 27054 | 164 | ||
1903 | 54380 | 54810 | 55690 | 54810 | 55540 | 55350 | 1160 | 970 | 2916 | 16752 | -78 | ||
1904 | 54600 | 55060 | 55890 | 55030 | 55720 | 55580 | 1120 | 980 | 13510 | 25918 | 8374 | ||
1905 | 54780 | 55270 | 56070 | 55270 | 55850 | 55640 | 1070 | 860 | 8016 | 29816 | 3830 | ||
Total | 688718 | 769268 / 22658 | |||||||||||
Aluminium
|
1806 | 14680 | 14805 | 14935 | 14730 | 14920 | 14835 | 240 | 155 | 21450 | 82860 | -2550 | |
1807 | 14735 | 14890 | 15020 | 14795 | 15020 | 14910 | 285 | 175 | 216982 | 216720 | 718 | ||
1808 | 14815 | 14950 | 15100 | 14870 | 15085 | 14990 | 270 | 175 | 189504 | 253162 | 36308 | ||
1809 | 14880 | 15015 | 15180 | 14940 | 15150 | 15055 | 270 | 175 | 76376 | 132958 | 11558 | ||
1810 | 14955 | 15080 | 15220 | 15005 | 15195 | 15100 | 240 | 145 | 19314 | 31632 | 5904 | ||
1811 | 15050 | 15195 | 15280 | 15090 | 15270 | 15190 | 220 | 140 | 1114 | 4160 | 68 | ||
1812 | 15110 | 15200 | 15300 | 15160 | 15300 | 15240 | 190 | 130 | 728 | 3718 | 142 | ||
1901 | 15210 | 15275 | 15350 | 15215 | 15345 | 15295 | 135 | 85 | 232 | 1106 | 70 | ||
1902 | 15220 | 15300 | 15400 | 15260 | 15400 | 15340 | 180 | 120 | 470 | 1282 | 90 | ||
1903 | 15240 | 15390 | 15455 | 15320 | 15455 | 15395 | 215 | 155 | 58 | 570 | 46 | ||
1904 | 15370 | 15505 | 15505 | 15455 | 15480 | 15475 | 110 | 105 | 18 | 154 | 0 | ||
1905 | 15405 | 15530 | 15565 | 15515 | 15565 | 15530 | 160 | 125 | 68 | 98 | -10 | ||
Total | 526314 | 728420 / 52344 | |||||||||||
Zinc
|
1806 | 24915 | 24960 | 24980 | 24665 | 24665 | 24800 | -250 | -115 | 10400 | 32480 | -3330 | |
1807 | 24600 | 24680 | 24690 | 24420 | 24455 | 24555 | -145 | -45 | 238152 | 160258 | -9336 | ||
1808 | 24335 | 24495 | 24495 | 24215 | 24265 | 24335 | -70 | 0 | 177158 | 177306 | 10260 | ||
1809 | 24195 | 24350 | 24385 | 24110 | 24175 | 24225 | -20 | 30 | 49892 | 85904 | 9286 | ||
1810 | 24110 | 24280 | 24320 | 24035 | 24115 | 24140 | 5 | 30 | 7680 | 19162 | 1308 | ||
1811 | 24075 | 24200 | 24370 | 23960 | 24050 | 24075 | -25 | 0 | 876 | 6008 | 186 | ||
1812 | 23905 | 24020 | 24065 | 23885 | 23965 | 23995 | 60 | 90 | 78 | 862 | 18 | ||
1901 | 23840 | 23965 | 23970 | 23800 | 23900 | 23900 | 60 | 60 | 158 | 1954 | 34 | ||
1902 | 23705 | 23880 | 23880 | 23720 | 23815 | 23810 | 110 | 105 | 114 | 510 | 18 | ||
1903 | 23665 | 23650 | 23735 | 23650 | 23730 | 23705 | 65 | 40 | 42 | 400 | 12 | ||
1904 | 23635 | 23650 | 23720 | 23610 | 23720 | 23660 | 85 | 25 | 68 | 2088 | -18 | ||
1905 | 23670 | 23725 | 23725 | 23540 | 23695 | 23630 | 25 | -40 | 108 | 418 | -18 | ||
Total | 484726 | 487350 / 8420 |