Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1807 | 53310 | 52570 | 52720 | 51460 | 51540 | 52220 | -1770 | -1090 | 105638 | 133040 | -16288 | |
1808 | 53510 | 52660 | 52950 | 51590 | 51680 | 52310 | -1830 | -1200 | 287526 | 190712 | -18860 | ||
1809 | 53700 | 52880 | 53100 | 51780 | 51840 | 52500 | -1860 | -1200 | 78598 | 93632 | -2578 | ||
1810 | 53870 | 52990 | 53290 | 51950 | 52000 | 52610 | -1870 | -1260 | 32394 | 47994 | -2672 | ||
1811 | 54050 | 53210 | 53480 | 52180 | 52260 | 52680 | -1790 | -1370 | 11674 | 24806 | -1238 | ||
1812 | 54220 | 53450 | 53670 | 52360 | 52450 | 52980 | -1770 | -1240 | 5698 | 34294 | 896 | ||
1901 | 54450 | 53900 | 53900 | 52570 | 52660 | 53290 | -1790 | -1160 | 4098 | 37020 | 328 | ||
1902 | 54660 | 53790 | 54040 | 52780 | 52840 | 53700 | -1820 | -960 | 1300 | 26832 | 14 | ||
1903 | 54830 | 54200 | 54260 | 53000 | 53130 | 53590 | -1700 | -1240 | 1442 | 16348 | -110 | ||
1904 | 55020 | 54280 | 54380 | 53150 | 53160 | 53860 | -1860 | -1160 | 942 | 28010 | -50 | ||
1905 | 55200 | 54570 | 54650 | 53400 | 53470 | 54070 | -1730 | -1130 | 2170 | 31548 | -114 | ||
1906 | 55200 | 54520 | 54700 | 53650 | 53650 | 54130 | -1550 | -1070 | 294 | 216 | 216 | ||
Total | 531774 | 664452 / -40456 | |||||||||||
Aluminium
|
1807 | 14450 | 14320 | 14400 | 14015 | 14030 | 14225 | -420 | -225 | 60078 | 157052 | -10208 | |
1808 | 14515 | 14380 | 14475 | 14070 | 14105 | 14285 | -410 | -230 | 248316 | 263724 | -12050 | ||
1809 | 14590 | 14465 | 14550 | 14140 | 14175 | 14340 | -415 | -250 | 78396 | 165352 | 5330 | ||
1810 | 14665 | 14460 | 14620 | 14220 | 14265 | 14445 | -400 | -220 | 31706 | 54462 | 6844 | ||
1811 | 14765 | 14570 | 14700 | 14310 | 14340 | 14535 | -425 | -230 | 11068 | 12970 | 5174 | ||
1812 | 14810 | 14620 | 14750 | 14400 | 14405 | 14565 | -405 | -245 | 726 | 4008 | 48 | ||
1901 | 14895 | 14660 | 14810 | 14450 | 14470 | 14610 | -425 | -285 | 438 | 1118 | 22 | ||
1902 | 14935 | 14750 | 14895 | 14700 | 14700 | 14800 | -235 | -135 | 136 | 1210 | 10 | ||
1903 | 14990 | 14880 | 14920 | 14560 | 14600 | 14765 | -390 | -225 | 322 | 578 | -16 | ||
1904 | 15040 | 14945 | 14970 | 14720 | 14720 | 14915 | -320 | -125 | 94 | 194 | 26 | ||
1905 | 15110 | 15015 | 15040 | 14770 | 14810 | 14965 | -300 | -145 | 34 | 200 | 14 | ||
1906 | 15110 | 15045 | 15045 | 14825 | 14890 | 14895 | -220 | -215 | 8 | 6 | 6 | ||
Total | 431322 | 660874 / -4800 | |||||||||||
Zinc
|
1807 | 24210 | 23915 | 23940 | 23660 | 23670 | 23775 | -540 | -435 | 100664 | 112988 | -15086 | |
1808 | 24115 | 23800 | 23815 | 23440 | 23545 | 23630 | -570 | -485 | 319388 | 209154 | -4078 | ||
1809 | 24050 | 23815 | 23815 | 23365 | 23480 | 23555 | -570 | -495 | 71650 | 100784 | -1100 | ||
1810 | 24000 | 23690 | 23730 | 23300 | 23450 | 23490 | -550 | -510 | 25180 | 29294 | 1118 | ||
1811 | 23960 | 23660 | 23675 | 23245 | 23395 | 23465 | -565 | -495 | 1864 | 7794 | 110 | ||
1812 | 23885 | 23450 | 23570 | 23240 | 23375 | 23405 | -510 | -480 | 144 | 744 | 28 | ||
1901 | 23830 | 23415 | 23525 | 23180 | 23265 | 23330 | -565 | -500 | 316 | 1578 | 18 | ||
1902 | 23790 | 23380 | 23380 | 23255 | 23255 | 23320 | -535 | -470 | 12 | 478 | -2 | ||
1903 | 23745 | 23275 | 23350 | 23075 | 23315 | 23215 | -430 | -530 | 88 | 454 | 22 | ||
1904 | 23655 | 23245 | 23265 | 23025 | 23190 | 23155 | -465 | -500 | 78 | 2242 | 4 | ||
1905 | 23570 | 23290 | 23290 | 22970 | 23170 | 23105 | -400 | -465 | 248 | 544 | -28 | ||
1906 | 23570 | 23570 | 23570 | 0 | 0 | 0 | 0 | 0 | |||||
Total | 519632 | 466054 / -18994 |