Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1808 | 48870 | 48580 | 49000 | 48380 | 48690 | 48740 | -180 | -130 | 78432 | 140344 | -3364 | |
1809 | 48990 | 48700 | 49160 | 48510 | 48810 | 48820 | -180 | -170 | 295984 | 214454 | 2134 | ||
1810 | 49110 | 48800 | 49270 | 48620 | 48960 | 48950 | -150 | -160 | 50378 | 100240 | 2160 | ||
1811 | 49200 | 48920 | 49340 | 48710 | 49010 | 49030 | -190 | -170 | 12634 | 37856 | 372 | ||
1812 | 49240 | 48860 | 49400 | 48770 | 49100 | 49080 | -140 | -160 | 6832 | 35724 | 918 | ||
1901 | 49360 | 49100 | 49510 | 48860 | 49200 | 49180 | -160 | -180 | 2878 | 25196 | 532 | ||
1902 | 49490 | 49230 | 49550 | 48990 | 49290 | 49300 | -200 | -190 | 1548 | 12446 | -74 | ||
1903 | 49620 | 49390 | 49710 | 49100 | 49430 | 49430 | -190 | -190 | 506 | 12792 | 160 | ||
1904 | 49740 | 49510 | 49800 | 49260 | 49550 | 49540 | -190 | -200 | 322 | 19040 | 22 | ||
1905 | 49850 | 49590 | 49930 | 49380 | 49680 | 49690 | -170 | -160 | 1802 | 17324 | -350 | ||
1906 | 49940 | 49710 | 50030 | 49520 | 49810 | 49770 | -130 | -170 | 474 | 2424 | -112 | ||
1907 | 49940 | 50000 | 50090 | 49780 | 49800 | 49990 | -140 | 50 | 266 | 230 | 230 | ||
Total | 452056 | 618070 / 2628 | |||||||||||
Aluminium
|
1808 | 13950 | 13965 | 14020 | 13925 | 14000 | 13975 | 50 | 25 | 29504 | 149516 | -4848 | |
1809 | 14025 | 14060 | 14090 | 13990 | 14075 | 14045 | 50 | 20 | 140044 | 272870 | -7526 | ||
1810 | 14090 | 14115 | 14155 | 14060 | 14140 | 14110 | 50 | 20 | 29676 | 118824 | 4942 | ||
1811 | 14165 | 14175 | 14230 | 14135 | 14230 | 14190 | 65 | 25 | 6702 | 34030 | 1570 | ||
1812 | 14245 | 14280 | 14305 | 14210 | 14295 | 14265 | 50 | 20 | 1530 | 17268 | 100 | ||
1901 | 14305 | 14315 | 14375 | 14305 | 14340 | 14340 | 35 | 35 | 254 | 3810 | 28 | ||
1902 | 14375 | 14380 | 14445 | 14380 | 14425 | 14415 | 50 | 40 | 264 | 1338 | 30 | ||
1903 | 14530 | 14510 | 14510 | 14505 | 14510 | 14505 | -20 | -25 | 136 | 846 | 16 | ||
1904 | 14525 | 14525 | 14525 | 0 | 0 | 0 | 188 | 0 | |||||
1905 | 14560 | 14620 | 14630 | 14620 | 14630 | 14625 | 70 | 65 | 4 | 238 | 0 | ||
1906 | 14640 | 14605 | 14605 | 14605 | 14605 | 14605 | -35 | -35 | 2 | 136 | 0 | ||
1907 | 14640 | 14640 | 14640 | 0 | 0 | 0 | 0 | 0 | |||||
Total | 208116 | 599064 / -5688 | |||||||||||
Zinc
|
1808 | 20885 | 20475 | 20585 | 20220 | 20400 | 20410 | -485 | -475 | 133136 | 112110 | -4536 | |
1809 | 20740 | 20310 | 20440 | 20055 | 20230 | 20250 | -510 | -490 | 819872 | 243022 | 12826 | ||
1810 | 20605 | 20165 | 20315 | 19930 | 20080 | 20130 | -525 | -475 | 71240 | 85692 | 7950 | ||
1811 | 20515 | 20030 | 20225 | 19850 | 19985 | 20030 | -530 | -485 | 24498 | 26108 | 822 | ||
1812 | 20430 | 20045 | 20165 | 19780 | 19915 | 20000 | -515 | -430 | 4824 | 13164 | 784 | ||
1901 | 20315 | 19970 | 20090 | 19735 | 19860 | 19885 | -455 | -430 | 1486 | 3620 | 524 | ||
1902 | 20205 | 19945 | 20000 | 19735 | 19800 | 19855 | -405 | -350 | 240 | 718 | -2 | ||
1903 | 20135 | 19905 | 19970 | 19700 | 19765 | 19840 | -370 | -295 | 158 | 546 | -28 | ||
1904 | 20200 | 19870 | 19955 | 19575 | 19665 | 19770 | -535 | -430 | 522 | 2432 | 204 | ||
1905 | 20135 | 19880 | 19895 | 19600 | 19630 | 19765 | -505 | -370 | 392 | 1170 | 54 | ||
1906 | 20010 | 19750 | 19870 | 19470 | 19625 | 19675 | -385 | -335 | 56 | 854 | 12 | ||
1907 | 20010 | 19555 | 19725 | 19410 | 19575 | 19600 | -435 | -410 | 20 | 10 | 10 | ||
Total | 1056444 | 489446 / 18620 |