Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1807 | 51620 | 51620 | 51720 | 51440 | 51720 | 51570 | 100 | -50 | 63856 | 117194 | 470 | |
1808 | 51730 | 51750 | 51880 | 51570 | 51870 | 51730 | 140 | 0 | 188590 | 188954 | -1730 | ||
1809 | 51900 | 51980 | 52040 | 51740 | 52020 | 51890 | 120 | -10 | 46120 | 103702 | 4586 | ||
1810 | 52080 | 52090 | 52200 | 51900 | 52190 | 52050 | 110 | -30 | 17428 | 52562 | 1292 | ||
1811 | 52290 | 52290 | 52390 | 52080 | 52330 | 52240 | 40 | -50 | 4588 | 25814 | -254 | ||
1812 | 52490 | 52530 | 52550 | 52280 | 52510 | 52400 | 20 | -90 | 3074 | 32818 | -916 | ||
1901 | 52700 | 52670 | 52720 | 52410 | 52660 | 52550 | -40 | -150 | 2772 | 39026 | 952 | ||
1902 | 52860 | 52840 | 52910 | 52610 | 52820 | 52770 | -40 | -90 | 1462 | 27138 | 94 | ||
1903 | 53020 | 53060 | 53060 | 52810 | 53020 | 52950 | 0 | -70 | 1042 | 16400 | -2 | ||
1904 | 53260 | 53240 | 53240 | 52990 | 53200 | 53110 | -60 | -150 | 1450 | 28406 | -66 | ||
1905 | 53410 | 53390 | 53450 | 53140 | 53350 | 53270 | -60 | -140 | 4026 | 33328 | 1672 | ||
1906 | 53490 | 53570 | 53570 | 53310 | 53520 | 53440 | 30 | -50 | 82 | 606 | 12 | ||
Total | 334490 | 665948 / 6110 | |||||||||||
Aluminium
|
1807 | 14125 | 14170 | 14205 | 14080 | 14155 | 14140 | 30 | 15 | 27410 | 138142 | -7198 | |
1808 | 14180 | 14190 | 14270 | 14145 | 14210 | 14205 | 30 | 25 | 146424 | 250040 | -5576 | ||
1809 | 14250 | 14230 | 14330 | 14210 | 14280 | 14265 | 30 | 15 | 50652 | 178036 | 2364 | ||
1810 | 14320 | 14330 | 14400 | 14290 | 14345 | 14335 | 25 | 15 | 13070 | 56566 | 1464 | ||
1811 | 14395 | 14410 | 14470 | 14365 | 14420 | 14400 | 25 | 5 | 1776 | 15862 | 538 | ||
1812 | 14495 | 14455 | 14545 | 14440 | 14500 | 14485 | 5 | -10 | 486 | 5616 | 156 | ||
1901 | 14535 | 14540 | 14595 | 14520 | 14570 | 14560 | 35 | 25 | 222 | 1184 | 60 | ||
1902 | 14610 | 14680 | 14680 | 14645 | 14645 | 14665 | 35 | 55 | 94 | 1170 | -28 | ||
1903 | 14695 | 14775 | 14785 | 14705 | 14725 | 14750 | 30 | 55 | 42 | 558 | -4 | ||
1904 | 14730 | 14840 | 14840 | 14840 | 14840 | 14840 | 110 | 110 | 6 | 204 | 6 | ||
1905 | 14825 | 14840 | 14840 | 14840 | 14840 | 14840 | 15 | 15 | 6 | 200 | 0 | ||
1906 | 14805 | 14930 | 14930 | 14930 | 14930 | 14930 | 125 | 125 | 20 | 26 | 20 | ||
Total | 240208 | 647604 / -8198 | |||||||||||
Zinc
|
1807 | 23570 | 23400 | 23575 | 22770 | 23265 | 23110 | -305 | -460 | 88624 | 81728 | -13758 | |
1808 | 23385 | 23240 | 23425 | 22575 | 23085 | 22965 | -300 | -420 | 626260 | 221620 | 6924 | ||
1809 | 23300 | 23120 | 23320 | 22445 | 22965 | 22830 | -335 | -470 | 125608 | 104494 | 1374 | ||
1810 | 23225 | 23050 | 23240 | 22340 | 22880 | 22730 | -345 | -495 | 36946 | 32846 | 904 | ||
1811 | 23165 | 23020 | 23155 | 22290 | 22770 | 22610 | -395 | -555 | 5972 | 9842 | 1818 | ||
1812 | 23110 | 22960 | 23050 | 22220 | 22690 | 22730 | -420 | -380 | 1206 | 1152 | 410 | ||
1901 | 23060 | 22900 | 23015 | 22160 | 22645 | 22530 | -415 | -530 | 542 | 1714 | 140 | ||
1902 | 23025 | 22960 | 22960 | 22110 | 22550 | 22560 | -475 | -465 | 190 | 646 | 140 | ||
1903 | 22890 | 22845 | 22845 | 22215 | 22480 | 22465 | -410 | -425 | 96 | 440 | 34 | ||
1904 | 22860 | 22780 | 22815 | 22000 | 22385 | 22330 | -475 | -530 | 144 | 2418 | 60 | ||
1905 | 22845 | 22755 | 22760 | 21940 | 22355 | 22370 | -490 | -475 | 148 | 476 | 0 | ||
1906 | 23050 | 22590 | 22590 | 22080 | 22185 | 22245 | -865 | -805 | 26 | 18 | 18 | ||
Total | 885762 | 457394 / -1936 |