Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1807 | 51200 | 51100 | 51160 | 49950 | 49990 | 50610 | -1210 | -590 | 44380 | 73540 | -4700 | |
1808 | 51330 | 51230 | 51340 | 50000 | 50100 | 50770 | -1230 | -560 | 244920 | 175948 | 11034 | ||
1809 | 51520 | 51380 | 51500 | 50100 | 50240 | 50910 | -1280 | -610 | 205534 | 157088 | 14822 | ||
1810 | 51650 | 51630 | 51650 | 50100 | 50270 | 50920 | -1380 | -730 | 50796 | 68508 | 1490 | ||
1811 | 51800 | 51780 | 51840 | 50000 | 50330 | 51050 | -1470 | -750 | 22780 | 33628 | 2506 | ||
1812 | 51920 | 51910 | 51940 | 50350 | 50430 | 51220 | -1490 | -700 | 18594 | 35582 | 874 | ||
1901 | 52080 | 52030 | 52100 | 50480 | 50620 | 51250 | -1460 | -830 | 15378 | 42074 | -508 | ||
1902 | 52230 | 52130 | 52250 | 50560 | 50670 | 51170 | -1560 | -1060 | 10748 | 25334 | -2610 | ||
1903 | 52510 | 52160 | 52650 | 50750 | 50840 | 51520 | -1670 | -990 | 4368 | 18238 | 1632 | ||
1904 | 52620 | 52300 | 52570 | 50910 | 50930 | 51630 | -1690 | -990 | 7376 | 28722 | 272 | ||
1905 | 52810 | 52760 | 52760 | 50720 | 51090 | 51610 | -1720 | -1200 | 7136 | 31448 | -2682 | ||
1906 | 52900 | 52670 | 52820 | 51170 | 51170 | 52000 | -1730 | -900 | 884 | 1650 | 140 | ||
Total | 632894 | 691760 / 22270 | |||||||||||
Aluminium
|
1807 | 13915 | 13980 | 14040 | 13880 | 13900 | 13965 | -15 | 50 | 12180 | 73450 | -4770 | |
1808 | 13985 | 14070 | 14110 | 13950 | 13955 | 14035 | -30 | 50 | 157130 | 194092 | -18752 | ||
1809 | 14055 | 14130 | 14175 | 14020 | 14030 | 14095 | -25 | 40 | 117924 | 249654 | 2068 | ||
1810 | 14140 | 14195 | 14250 | 14085 | 14105 | 14170 | -35 | 30 | 21642 | 77116 | -1142 | ||
1811 | 14210 | 14275 | 14325 | 14160 | 14190 | 14255 | -20 | 45 | 3140 | 23500 | 212 | ||
1812 | 14300 | 14355 | 14410 | 14250 | 14255 | 14340 | -45 | 40 | 2278 | 12904 | 764 | ||
1901 | 14355 | 14440 | 14465 | 14330 | 14335 | 14385 | -20 | 30 | 118 | 1300 | -42 | ||
1902 | 14440 | 14495 | 14525 | 14425 | 14425 | 14490 | -15 | 50 | 40 | 1100 | -2 | ||
1903 | 14500 | 14580 | 14580 | 14485 | 14505 | 14555 | 5 | 55 | 40 | 540 | -6 | ||
1904 | 14585 | 14620 | 14620 | 14620 | 14620 | 14620 | 35 | 35 | 16 | 198 | -16 | ||
1905 | 14630 | 14710 | 14710 | 14660 | 14660 | 14685 | 30 | 55 | 4 | 228 | -2 | ||
1906 | 14700 | 14700 | 14700 | 0 | 0 | 0 | 86 | 0 | |||||
Total | 314512 | 634168 / -21688 | |||||||||||
Zinc
|
1807 | 23205 | 23215 | 23235 | 22420 | 22490 | 22805 | -715 | -400 | 16270 | 27460 | -7050 | |
1808 | 23110 | 23100 | 23140 | 22310 | 22370 | 22730 | -740 | -380 | 504964 | 175402 | 8278 | ||
1809 | 22970 | 22945 | 22990 | 22140 | 22180 | 22570 | -790 | -400 | 240866 | 148738 | 11868 | ||
1810 | 22835 | 22855 | 22855 | 21995 | 22015 | 22410 | -820 | -425 | 48416 | 52094 | 3364 | ||
1811 | 22725 | 22730 | 22730 | 21865 | 21910 | 22290 | -815 | -435 | 8994 | 17960 | 390 | ||
1812 | 22600 | 22655 | 22655 | 21745 | 21765 | 22205 | -835 | -395 | 2692 | 5024 | 614 | ||
1901 | 22505 | 22505 | 22525 | 21610 | 21700 | 22035 | -805 | -470 | 632 | 2070 | 146 | ||
1902 | 22375 | 22380 | 22380 | 21540 | 21540 | 21920 | -835 | -455 | 582 | 888 | 78 | ||
1903 | 22290 | 22385 | 22385 | 21380 | 21475 | 21760 | -815 | -530 | 224 | 688 | 66 | ||
1904 | 22255 | 21960 | 21970 | 21390 | 21405 | 21655 | -850 | -600 | 258 | 2518 | 146 | ||
1905 | 22120 | 22080 | 22080 | 21400 | 21400 | 21640 | -720 | -480 | 122 | 794 | 52 | ||
1906 | 22055 | 21785 | 21870 | 21325 | 21325 | 21590 | -730 | -465 | 48 | 228 | 22 | ||
Total | 824068 | 433864 / 17974 |