Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1807 | 51430 | 51310 | 51880 | 51290 | 51490 | 51570 | 60 | 140 | 46534 | 97208 | -5084 | |
1808 | 51590 | 51450 | 52050 | 51430 | 51640 | 51770 | 50 | 180 | 206312 | 172620 | -6342 | ||
1809 | 51740 | 51620 | 52230 | 51580 | 51820 | 51950 | 80 | 210 | 82712 | 120600 | 6916 | ||
1810 | 51900 | 51710 | 52390 | 51710 | 51980 | 52090 | 80 | 190 | 22184 | 61124 | 2054 | ||
1811 | 52070 | 51960 | 52540 | 51950 | 52100 | 52240 | 30 | 170 | 6354 | 26946 | 62 | ||
1812 | 52230 | 52170 | 52690 | 52170 | 52240 | 52400 | 10 | 170 | 3602 | 33328 | 1094 | ||
1901 | 52380 | 52290 | 52830 | 52290 | 52410 | 52550 | 30 | 170 | 2274 | 39416 | 552 | ||
1902 | 52530 | 52540 | 53000 | 52540 | 52580 | 52780 | 50 | 250 | 912 | 27434 | 202 | ||
1903 | 52670 | 52620 | 53140 | 52620 | 52720 | 52850 | 50 | 180 | 670 | 16538 | -38 | ||
1904 | 52860 | 52800 | 53320 | 52800 | 52890 | 53020 | 30 | 160 | 516 | 28510 | -152 | ||
1905 | 52980 | 52960 | 53490 | 52960 | 53050 | 53190 | 70 | 210 | 872 | 33566 | -358 | ||
1906 | 53110 | 53190 | 53590 | 53130 | 53230 | 53350 | 120 | 240 | 258 | 1244 | 124 | ||
Total | 373200 | 658534 / -970 | |||||||||||
Aluminium
|
1807 | 14090 | 14240 | 14240 | 14090 | 14110 | 14125 | 20 | 35 | 28924 | 100944 | -10288 | |
1808 | 14140 | 14190 | 14305 | 14155 | 14175 | 14210 | 35 | 70 | 185460 | 231364 | -4768 | ||
1809 | 14210 | 14250 | 14370 | 14225 | 14245 | 14280 | 35 | 70 | 84190 | 206024 | 7710 | ||
1810 | 14290 | 14330 | 14445 | 14300 | 14325 | 14345 | 35 | 55 | 23416 | 71710 | 3926 | ||
1811 | 14345 | 14410 | 14520 | 14370 | 14405 | 14410 | 60 | 65 | 5068 | 21188 | 1030 | ||
1812 | 14450 | 14470 | 14590 | 14450 | 14475 | 14495 | 25 | 45 | 2064 | 10552 | 830 | ||
1901 | 14500 | 14590 | 14640 | 14520 | 14530 | 14575 | 30 | 75 | 318 | 1360 | 128 | ||
1902 | 14605 | 14655 | 14710 | 14600 | 14630 | 14635 | 25 | 30 | 76 | 1096 | 12 | ||
1903 | 14655 | 14725 | 14775 | 14685 | 14690 | 14710 | 35 | 55 | 22 | 546 | -4 | ||
1904 | 14795 | 14840 | 14840 | 14785 | 14785 | 14800 | -10 | 5 | 10 | 210 | 4 | ||
1905 | 14825 | 14885 | 14890 | 14860 | 14860 | 14870 | 35 | 45 | 8 | 214 | 0 | ||
1906 | 14850 | 14945 | 14985 | 14860 | 14910 | 14930 | 60 | 80 | 10 | 36 | 0 | ||
Total | 329566 | 645244 / -1420 | |||||||||||
Zinc
|
1807 | 22940 | 23050 | 23630 | 23050 | 23230 | 23330 | 290 | 390 | 39586 | 47154 | -10084 | |
1808 | 22780 | 22900 | 23500 | 22895 | 23110 | 23225 | 330 | 445 | 538634 | 183890 | -14990 | ||
1809 | 22595 | 22745 | 23365 | 22735 | 22945 | 23065 | 350 | 470 | 191654 | 120074 | -9034 | ||
1810 | 22425 | 22655 | 23255 | 22605 | 22825 | 22955 | 400 | 530 | 61632 | 45900 | -1194 | ||
1811 | 22270 | 22500 | 23140 | 22475 | 22735 | 22840 | 465 | 570 | 11250 | 14342 | -20 | ||
1812 | 22145 | 22435 | 23035 | 22400 | 22585 | 22685 | 440 | 540 | 3124 | 4374 | 1498 | ||
1901 | 22110 | 22400 | 22890 | 22355 | 22470 | 22570 | 360 | 460 | 666 | 1980 | -106 | ||
1902 | 22020 | 22230 | 22800 | 22230 | 22400 | 22435 | 380 | 415 | 246 | 804 | -52 | ||
1903 | 21950 | 22135 | 22665 | 22135 | 22340 | 22485 | 390 | 535 | 202 | 608 | -50 | ||
1904 | 21875 | 22115 | 22610 | 22115 | 22120 | 22395 | 245 | 520 | 686 | 2384 | -254 | ||
1905 | 21800 | 22060 | 22460 | 22050 | 22100 | 22270 | 300 | 470 | 186 | 712 | 72 | ||
1906 | 21810 | 22095 | 22455 | 22040 | 22040 | 22250 | 230 | 440 | 92 | 160 | 4 | ||
Total | 847958 | 422382 / -34210 |