Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1806 | 53520 | 53540 | 53590 | 53080 | 53220 | 53250 | -300 | -270 | 18500 | 41750 | -8390 | |
1807 | 53740 | 53770 | 53810 | 53250 | 53340 | 53480 | -400 | -260 | 72010 | 149540 | -4980 | ||
1808 | 53970 | 54010 | 54030 | 53430 | 53530 | 53710 | -440 | -260 | 205028 | 214972 | -6890 | ||
1809 | 54150 | 54150 | 54210 | 53620 | 53750 | 53900 | -400 | -250 | 30554 | 95002 | 1300 | ||
1810 | 54330 | 54390 | 54400 | 53830 | 53900 | 54070 | -430 | -260 | 9762 | 48398 | 1214 | ||
1811 | 54530 | 54520 | 54550 | 54020 | 54100 | 54250 | -430 | -280 | 2062 | 25808 | 152 | ||
1812 | 54710 | 54690 | 54760 | 54220 | 54300 | 54460 | -410 | -250 | 1504 | 33512 | -84 | ||
1901 | 54890 | 54910 | 54990 | 54380 | 54490 | 54660 | -400 | -230 | 954 | 37050 | -280 | ||
1902 | 55120 | 55100 | 55120 | 54640 | 54690 | 54860 | -430 | -260 | 332 | 26852 | -30 | ||
1903 | 55300 | 55260 | 55360 | 54840 | 54840 | 55050 | -460 | -250 | 298 | 16510 | -20 | ||
1904 | 55540 | 55540 | 55540 | 55000 | 55050 | 55230 | -490 | -310 | 616 | 28014 | -2 | ||
1905 | 55690 | 55760 | 55760 | 55200 | 55250 | 55440 | -440 | -250 | 1062 | 31726 | -26 | ||
Total | 342682 | 749134 / -18036 | |||||||||||
Aluminium
|
1806 | 14745 | 14705 | 14725 | 14475 | 14545 | 14565 | -200 | -180 | 7130 | 68850 | -3930 | |
1807 | 14825 | 14785 | 14835 | 14505 | 14605 | 14650 | -220 | -175 | 75416 | 176810 | -15110 | ||
1808 | 14900 | 14895 | 14915 | 14570 | 14670 | 14735 | -230 | -165 | 233098 | 258574 | -2484 | ||
1809 | 14975 | 14955 | 14980 | 14645 | 14755 | 14810 | -220 | -165 | 53866 | 143726 | 10276 | ||
1810 | 15040 | 15040 | 15040 | 14730 | 14835 | 14890 | -205 | -150 | 13946 | 37556 | 3194 | ||
1811 | 15110 | 15090 | 15090 | 14820 | 14920 | 14925 | -190 | -185 | 3014 | 5546 | 1314 | ||
1812 | 15150 | 15155 | 15155 | 14915 | 14960 | 15030 | -190 | -120 | 448 | 3886 | 84 | ||
1901 | 15205 | 15190 | 15195 | 14970 | 15025 | 15070 | -180 | -135 | 322 | 1114 | 4 | ||
1902 | 15245 | 15245 | 15245 | 15080 | 15085 | 15130 | -160 | -115 | 86 | 1274 | 6 | ||
1903 | 15325 | 15305 | 15305 | 15120 | 15150 | 15205 | -175 | -120 | 62 | 586 | 14 | ||
1904 | 15355 | 15325 | 15325 | 15200 | 15200 | 15230 | -155 | -125 | 14 | 164 | -6 | ||
1905 | 15430 | 15425 | 15425 | 15225 | 15285 | 15255 | -145 | -175 | 22 | 122 | -2 | ||
Total | 387424 | 698208 / -6640 | |||||||||||
Zinc
|
1806 | 24785 | 24780 | 24780 | 24520 | 24535 | 24590 | -250 | -195 | 9050 | 16740 | -6080 | |
1807 | 24565 | 24590 | 24675 | 24300 | 24380 | 24420 | -185 | -145 | 104352 | 135526 | -9128 | ||
1808 | 24440 | 24510 | 24585 | 24160 | 24270 | 24325 | -170 | -115 | 354048 | 203216 | 5530 | ||
1809 | 24355 | 24455 | 24505 | 24100 | 24190 | 24240 | -165 | -115 | 60312 | 93084 | 3062 | ||
1810 | 24290 | 24395 | 24450 | 24050 | 24125 | 24190 | -165 | -100 | 18014 | 26388 | 2396 | ||
1811 | 24235 | 24320 | 24380 | 23995 | 24055 | 24160 | -180 | -75 | 1704 | 7142 | 468 | ||
1812 | 24155 | 24255 | 24280 | 24020 | 24045 | 24110 | -110 | -45 | 262 | 744 | -30 | ||
1901 | 24095 | 24205 | 24205 | 23850 | 23930 | 24005 | -165 | -90 | 190 | 1592 | -6 | ||
1902 | 23995 | 23945 | 24015 | 23840 | 23840 | 23920 | -155 | -75 | 16 | 478 | -6 | ||
1903 | 23955 | 23930 | 23945 | 23800 | 23820 | 23870 | -135 | -85 | 64 | 426 | 24 | ||
1904 | 23860 | 23975 | 23975 | 23680 | 23745 | 23930 | -115 | 70 | 262 | 2194 | 22 | ||
1905 | 23780 | 23850 | 23955 | 23570 | 23600 | 23690 | -180 | -90 | 102 | 490 | 52 | ||
Total | 548376 | 488020 / -3696 |