Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2106 | 71190 | 70850 | 72140 | 70700 | 71220 | 71490 | 30 | 300 | 23205 | 20940 | -2740 | |
2107 | 71390 | 70990 | 72380 | 70870 | 71510 | 71610 | 120 | 220 | 138564 | 130944 | 1277 | ||
2108 | 71580 | 71370 | 72570 | 71070 | 71710 | 71830 | 130 | 250 | 60503 | 87724 | 1046 | ||
2109 | 71770 | 71450 | 72730 | 71250 | 71850 | 71980 | 80 | 210 | 23109 | 44596 | 2076 | ||
2110 | 71870 | 71520 | 72850 | 71390 | 72050 | 72100 | 180 | 230 | 7103 | 15186 | 72 | ||
2111 | 71990 | 71670 | 72960 | 71510 | 72180 | 72240 | 190 | 250 | 679 | 7596 | 27 | ||
2112 | 72060 | 71690 | 73000 | 71570 | 72210 | 72230 | 150 | 170 | 1230 | 8144 | 265 | ||
2201 | 72250 | 71980 | 73120 | 71800 | 72310 | 72590 | 60 | 340 | 237 | 3523 | 3 | ||
2202 | 72330 | 72070 | 73280 | 71850 | 72500 | 72210 | 170 | -120 | 244 | 1218 | 146 | ||
2203 | 72260 | 72050 | 73000 | 72000 | 72550 | 72300 | 290 | 40 | 39 | 425 | 15 | ||
2204 | 72390 | 72040 | 73370 | 72040 | 72650 | 72650 | 260 | 260 | 47 | 299 | 3 | ||
2205 | 72350 | 72010 | 73380 | 72010 | 72690 | 72660 | 340 | 310 | 38 | 177 | 12 | ||
Total | 254998 | 320772 / 2202 | |||||||||||
Aluminium
|
2106 | 18365 | 18310 | 18470 | 18310 | 18410 | 18400 | 45 | 35 | 14400 | 16055 | -3315 | |
2107 | 18365 | 18270 | 18465 | 18265 | 18390 | 18375 | 25 | 10 | 188441 | 191341 | -1700 | ||
2108 | 18345 | 18305 | 18445 | 18255 | 18380 | 18365 | 35 | 20 | 66655 | 148180 | 2755 | ||
2109 | 18315 | 18295 | 18430 | 18240 | 18365 | 18350 | 50 | 35 | 20982 | 59932 | 1376 | ||
2110 | 18310 | 18280 | 18405 | 18235 | 18350 | 18340 | 40 | 30 | 4029 | 21876 | 762 | ||
2111 | 18285 | 18250 | 18365 | 18230 | 18340 | 18310 | 55 | 25 | 252 | 5689 | 38 | ||
2112 | 18255 | 18225 | 18350 | 18220 | 18315 | 18295 | 60 | 40 | 104 | 3568 | 70 | ||
2201 | 18230 | 18190 | 18505 | 18190 | 18360 | 18295 | 130 | 65 | 45 | 1581 | 24 | ||
2202 | 18300 | 18285 | 18285 | 18285 | 18285 | 18285 | -15 | -15 | 8 | 626 | 1 | ||
2203 | 18105 | 18195 | 18195 | 90 | 90 | 0 | 214 | 0 | |||||
2204 | 18185 | 18185 | 18185 | 0 | 0 | 0 | 160 | 0 | |||||
2205 | 18190 | 18255 | 18255 | 18170 | 18170 | 18210 | -20 | 20 | 2 | 171 | 1 | ||
Total | 294918 | 449393 / 12 | |||||||||||
Zinc
|
2106 | 22565 | 22485 | 22730 | 22435 | 22650 | 22620 | 85 | 55 | 1875 | 2325 | -840 | |
2107 | 22585 | 22505 | 22735 | 22420 | 22685 | 22580 | 100 | -5 | 165388 | 92801 | 839 | ||
2108 | 22565 | 22485 | 22720 | 22410 | 22660 | 22565 | 95 | 0 | 55669 | 46994 | 2302 | ||
2109 | 22530 | 22430 | 22680 | 22375 | 22615 | 22520 | 85 | -10 | 11687 | 14524 | 433 | ||
2110 | 22485 | 22340 | 22615 | 22310 | 22555 | 22490 | 70 | 5 | 380 | 1864 | 128 | ||
2111 | 22470 | 22295 | 22490 | 22290 | 22490 | 22390 | 20 | -80 | 12 | 468 | 0 | ||
2112 | 22410 | 22255 | 22480 | 22255 | 22480 | 22405 | 70 | -5 | 9 | 397 | 1 | ||
2201 | 22175 | 22210 | 22400 | 22210 | 22400 | 22310 | 225 | 135 | 4 | 290 | 1 | ||
2202 | 22210 | 22340 | 22390 | 22285 | 22390 | 22335 | 180 | 125 | 5 | 37 | -2 | ||
2203 | 22195 | 22195 | 22195 | 0 | 0 | 0 | 39 | 0 | |||||
2204 | 22190 | 22070 | 22070 | 22050 | 22050 | 22060 | -140 | -130 | 2 | 48 | -2 | ||
2205 | 22200 | 22180 | 22180 | 22180 | 22180 | 22180 | -20 | -20 | 2 | 45 | 0 | ||
Total | 235033 | 159832 / 2860 |