Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1807 | 51370 | 51440 | 51630 | 51300 | 51320 | 51430 | -50 | 60 | 53130 | 102292 | -7310 | |
1808 | 51560 | 51600 | 51780 | 51440 | 51480 | 51590 | -80 | 30 | 182396 | 178962 | -4140 | ||
1809 | 51700 | 51700 | 51930 | 51620 | 51640 | 51740 | -60 | 40 | 62566 | 113684 | 4242 | ||
1810 | 51870 | 51910 | 52080 | 51780 | 51800 | 51900 | -70 | 30 | 19516 | 59070 | 2632 | ||
1811 | 52030 | 51980 | 52220 | 51940 | 51970 | 52070 | -60 | 40 | 5226 | 26884 | 1410 | ||
1812 | 52200 | 52160 | 52370 | 52110 | 52160 | 52230 | -40 | 30 | 1172 | 32234 | -76 | ||
1901 | 52320 | 52400 | 52520 | 52260 | 52270 | 52380 | -50 | 60 | 2198 | 38864 | -512 | ||
1902 | 52440 | 52500 | 52640 | 52430 | 52450 | 52530 | 10 | 90 | 756 | 27232 | -26 | ||
1903 | 52640 | 52660 | 52830 | 52580 | 52610 | 52670 | -30 | 30 | 262 | 16576 | -8 | ||
1904 | 52880 | 52800 | 52980 | 52730 | 52800 | 52860 | -80 | -20 | 296 | 28662 | -74 | ||
1905 | 52900 | 53020 | 53140 | 52870 | 52920 | 52980 | 20 | 80 | 658 | 33924 | -38 | ||
1906 | 53070 | 53100 | 53250 | 53000 | 53090 | 53110 | 20 | 40 | 244 | 1120 | 152 | ||
Total | 328420 | 659504 / -3748 | |||||||||||
Aluminium
|
1807 | 14005 | 13985 | 14165 | 13960 | 14105 | 14090 | 100 | 85 | 25410 | 111232 | -8328 | |
1808 | 14070 | 14035 | 14235 | 14010 | 14175 | 14140 | 105 | 70 | 166874 | 236132 | -9284 | ||
1809 | 14135 | 14105 | 14300 | 14085 | 14240 | 14210 | 105 | 75 | 79770 | 198314 | -4188 | ||
1810 | 14210 | 14210 | 14365 | 14160 | 14300 | 14290 | 90 | 80 | 19260 | 67784 | 3004 | ||
1811 | 14275 | 14245 | 14445 | 14245 | 14380 | 14345 | 105 | 70 | 4326 | 20158 | 1484 | ||
1812 | 14385 | 14330 | 14550 | 14330 | 14470 | 14450 | 85 | 65 | 1920 | 9722 | 442 | ||
1901 | 14430 | 14410 | 14560 | 14410 | 14535 | 14500 | 105 | 70 | 180 | 1232 | 76 | ||
1902 | 14505 | 14605 | 14670 | 14575 | 14590 | 14605 | 85 | 100 | 36 | 1084 | 0 | ||
1903 | 14595 | 14585 | 14685 | 14545 | 14685 | 14655 | 90 | 60 | 30 | 550 | 4 | ||
1904 | 14635 | 14795 | 14795 | 14795 | 14795 | 14795 | 160 | 160 | 4 | 206 | -4 | ||
1905 | 14760 | 14700 | 14880 | 14700 | 14820 | 14825 | 60 | 65 | 42 | 214 | 22 | ||
1906 | 14790 | 14850 | 14850 | 14850 | 14850 | 14850 | 60 | 60 | 2 | 36 | 0 | ||
Total | 297854 | 646664 / -16772 | |||||||||||
Zinc
|
1807 | 22755 | 22850 | 23145 | 22780 | 23075 | 22940 | 320 | 185 | 35844 | 57238 | -7864 | |
1808 | 22565 | 22665 | 22990 | 22605 | 22915 | 22780 | 350 | 215 | 438050 | 198880 | -19572 | ||
1809 | 22400 | 22430 | 22810 | 22410 | 22745 | 22595 | 345 | 195 | 142306 | 129108 | 5558 | ||
1810 | 22275 | 22300 | 22655 | 22250 | 22580 | 22425 | 305 | 150 | 35926 | 47094 | 3848 | ||
1811 | 22165 | 22225 | 22550 | 22140 | 22475 | 22270 | 310 | 105 | 7188 | 14362 | 1192 | ||
1812 | 22105 | 22180 | 22395 | 22090 | 22345 | 22145 | 240 | 40 | 1642 | 2876 | 834 | ||
1901 | 22045 | 22095 | 22300 | 21975 | 22265 | 22110 | 220 | 65 | 628 | 2086 | 142 | ||
1902 | 21930 | 22025 | 22200 | 21945 | 22200 | 22020 | 270 | 90 | 208 | 856 | 104 | ||
1903 | 21885 | 22040 | 22100 | 21890 | 22100 | 21950 | 215 | 65 | 210 | 658 | 122 | ||
1904 | 21830 | 21910 | 22100 | 21775 | 21950 | 21875 | 120 | 45 | 504 | 2638 | 166 | ||
1905 | 21765 | 21840 | 21985 | 21725 | 21900 | 21800 | 135 | 35 | 284 | 640 | 122 | ||
1906 | 21730 | 21735 | 21950 | 21680 | 21950 | 21810 | 220 | 80 | 98 | 156 | 70 | ||
Total | 662888 | 456592 / -15278 |