Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1806 | 53630 | 53810 | 54110 | 53320 | 53350 | 53540 | -280 | -90 | 30320 | 60130 | -4150 | |
1807 | 53710 | 54160 | 54350 | 53490 | 53560 | 53880 | -150 | 170 | 157620 | 160780 | -8550 | ||
1808 | 53940 | 54400 | 54580 | 53690 | 53780 | 54130 | -160 | 190 | 314034 | 219914 | 12844 | ||
1809 | 54150 | 54570 | 54770 | 53880 | 53980 | 54340 | -170 | 190 | 57946 | 88646 | 2194 | ||
1810 | 54320 | 54620 | 54960 | 54080 | 54170 | 54590 | -150 | 270 | 21648 | 43926 | -1058 | ||
1811 | 54590 | 54960 | 55150 | 54290 | 54350 | 54700 | -240 | 110 | 5902 | 24864 | -200 | ||
1812 | 54680 | 55200 | 55390 | 54470 | 54530 | 54900 | -150 | 220 | 4906 | 36200 | -464 | ||
1901 | 54930 | 55350 | 55560 | 54660 | 54660 | 55080 | -270 | 150 | 6938 | 36994 | 1110 | ||
1902 | 55120 | 55540 | 55790 | 54880 | 54950 | 55520 | -170 | 400 | 2528 | 27030 | -24 | ||
1903 | 55350 | 55740 | 56020 | 55100 | 55140 | 55710 | -210 | 360 | 2446 | 16702 | -50 | ||
1904 | 55580 | 55890 | 56180 | 55280 | 55340 | 55910 | -240 | 330 | 4438 | 28012 | 2094 | ||
1905 | 55640 | 56030 | 56350 | 55500 | 55500 | 55930 | -140 | 290 | 3256 | 29904 | 88 | ||
Total | 611982 | 773102 / 3834 | |||||||||||
Aluminium
|
1806 | 14835 | 14875 | 14900 | 14700 | 14740 | 14760 | -95 | -75 | 15430 | 78140 | -4720 | |
1807 | 14910 | 14960 | 15000 | 14765 | 14835 | 14870 | -75 | -40 | 172848 | 202336 | -14384 | ||
1808 | 14990 | 15040 | 15085 | 14850 | 14910 | 14950 | -80 | -40 | 184676 | 245126 | -8036 | ||
1809 | 15055 | 15095 | 15150 | 14925 | 14985 | 15020 | -70 | -35 | 54510 | 131226 | -1732 | ||
1810 | 15100 | 15165 | 15200 | 14985 | 15040 | 15075 | -60 | -25 | 8194 | 32294 | 662 | ||
1811 | 15190 | 15200 | 15255 | 15060 | 15105 | 15115 | -85 | -75 | 258 | 4146 | -14 | ||
1812 | 15240 | 15270 | 15270 | 15110 | 15120 | 15175 | -120 | -65 | 278 | 3742 | 24 | ||
1901 | 15295 | 15280 | 15290 | 15155 | 15185 | 15200 | -110 | -95 | 112 | 1104 | -2 | ||
1902 | 15340 | 15325 | 15345 | 15240 | 15245 | 15275 | -95 | -65 | 160 | 1240 | -42 | ||
1903 | 15395 | 15390 | 15390 | 15275 | 15275 | 15305 | -120 | -90 | 22 | 574 | 4 | ||
1904 | 15475 | 15350 | 15375 | 15350 | 15360 | 15360 | -115 | -115 | 6 | 152 | -2 | ||
1905 | 15530 | 15410 | 15430 | 15325 | 15325 | 15370 | -205 | -160 | 36 | 124 | 26 | ||
Total | 436530 | 700204 / -28216 | |||||||||||
Zinc
|
1806 | 24800 | 24715 | 24820 | 24520 | 24710 | 24650 | -90 | -150 | 9100 | 30420 | -2060 | |
1807 | 24555 | 24500 | 24610 | 24240 | 24440 | 24435 | -115 | -120 | 233084 | 149058 | -11200 | ||
1808 | 24335 | 24350 | 24415 | 24055 | 24260 | 24245 | -75 | -90 | 224734 | 176322 | -984 | ||
1809 | 24225 | 24215 | 24310 | 23950 | 24160 | 24130 | -65 | -95 | 54594 | 88792 | 2888 | ||
1810 | 24140 | 24155 | 24230 | 23875 | 24080 | 24050 | -60 | -90 | 13678 | 21584 | 2422 | ||
1811 | 24075 | 24130 | 24155 | 23810 | 24010 | 24005 | -65 | -70 | 1208 | 6108 | 100 | ||
1812 | 23995 | 23855 | 23970 | 23775 | 23970 | 23850 | -25 | -145 | 10 | 860 | -2 | ||
1901 | 23900 | 23900 | 23985 | 23705 | 23925 | 23910 | 25 | 10 | 446 | 1876 | -78 | ||
1902 | 23810 | 23870 | 23890 | 23740 | 23825 | 23825 | 15 | 15 | 30 | 512 | 2 | ||
1903 | 23705 | 23830 | 23830 | 23545 | 23735 | 23710 | 30 | 5 | 52 | 390 | -10 | ||
1904 | 23660 | 23690 | 23780 | 23570 | 23570 | 23735 | -90 | 75 | 182 | 2228 | 140 | ||
1905 | 23630 | 23710 | 23715 | 23455 | 23630 | 23595 | 0 | -35 | 58 | 416 | -2 | ||
Total | 537176 | 478566 / -8784 |