Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2103 | 67650 | 68010 | 70570 | 67760 | 69990 | 69640 | 2340 | 1990 | 41280 | 40332 | -5917 | |
2104 | 67690 | 68390 | 70740 | 67900 | 70150 | 69380 | 2460 | 1690 | 403093 | 154200 | 756 | ||
2105 | 67770 | 68460 | 70800 | 68000 | 70240 | 69470 | 2470 | 1700 | 131950 | 110656 | 10434 | ||
2106 | 67740 | 68300 | 70790 | 68020 | 70210 | 69520 | 2470 | 1780 | 39913 | 50516 | 2539 | ||
2107 | 67670 | 68380 | 70740 | 67970 | 70220 | 69440 | 2550 | 1770 | 11636 | 21371 | 2344 | ||
2108 | 67630 | 68420 | 70750 | 67960 | 70200 | 69410 | 2570 | 1780 | 766 | 4854 | 121 | ||
2109 | 67750 | 68400 | 70670 | 67890 | 70180 | 69660 | 2430 | 1910 | 977 | 3953 | 136 | ||
2110 | 67890 | 68410 | 70710 | 68100 | 70170 | 69650 | 2280 | 1760 | 157 | 899 | 6 | ||
2111 | 67800 | 68550 | 70670 | 68070 | 70080 | 69600 | 2280 | 1800 | 199 | 1030 | 7 | ||
2112 | 67630 | 68500 | 70550 | 68170 | 70100 | 69780 | 2470 | 2150 | 74 | 417 | -3 | ||
2201 | 67520 | 68390 | 70720 | 68280 | 70140 | 69910 | 2620 | 2390 | 65 | 164 | 3 | ||
2202 | 67510 | 68350 | 70570 | 68200 | 70000 | 69940 | 2490 | 2430 | 65 | 124 | 26 | ||
Total | 630175 | 388516 / 10452 | |||||||||||
Aluminium
|
2103 | 16670 | 16680 | 17665 | 16680 | 17480 | 17280 | 810 | 610 | 75841 | 72553 | -12618 | |
2104 | 16640 | 16670 | 17635 | 16670 | 17480 | 17230 | 840 | 590 | 439824 | 225681 | 17418 | ||
2105 | 16585 | 16700 | 17580 | 16610 | 17405 | 17165 | 820 | 580 | 172760 | 124976 | 11853 | ||
2106 | 16490 | 16525 | 17470 | 16505 | 17295 | 16965 | 805 | 475 | 55764 | 41574 | 5799 | ||
2107 | 16390 | 16415 | 17345 | 16415 | 17170 | 16900 | 780 | 510 | 22651 | 23007 | 4417 | ||
2108 | 16320 | 16435 | 17250 | 16400 | 17065 | 16860 | 745 | 540 | 2454 | 4507 | 142 | ||
2109 | 16285 | 16355 | 17130 | 16350 | 17020 | 16810 | 735 | 525 | 573 | 2920 | 22 | ||
2110 | 16225 | 16300 | 17000 | 16300 | 16835 | 16710 | 610 | 485 | 120 | 1270 | 9 | ||
2111 | 16255 | 16295 | 17000 | 16295 | 16990 | 16835 | 735 | 580 | 95 | 762 | 19 | ||
2112 | 16245 | 16290 | 16995 | 16285 | 16875 | 16785 | 630 | 540 | 246 | 1139 | 101 | ||
2201 | 16200 | 16340 | 16990 | 16285 | 16875 | 16670 | 675 | 470 | 42 | 248 | 23 | ||
2202 | 16200 | 16260 | 16995 | 16255 | 16845 | 16550 | 645 | 350 | 38 | 146 | 19 | ||
Total | 770408 | 498783 / 27204 | |||||||||||
Zinc
|
2103 | 21485 | 21350 | 21955 | 21255 | 21670 | 21645 | 185 | 160 | 38926 | 26380 | -7921 | |
2104 | 21450 | 21450 | 21960 | 21250 | 21675 | 21605 | 225 | 155 | 263898 | 72785 | -4350 | ||
2105 | 21415 | 21310 | 21925 | 21215 | 21645 | 21575 | 230 | 160 | 71163 | 36876 | 1162 | ||
2106 | 21365 | 21315 | 21865 | 21170 | 21605 | 21525 | 240 | 160 | 19328 | 13912 | 2043 | ||
2107 | 21350 | 21290 | 21825 | 21140 | 21555 | 21495 | 205 | 145 | 1084 | 1556 | 114 | ||
2108 | 21285 | 21215 | 21850 | 21100 | 21510 | 21445 | 225 | 160 | 139 | 251 | 24 | ||
2109 | 21315 | 21285 | 21790 | 21100 | 21500 | 21420 | 185 | 105 | 230 | 581 | 121 | ||
2110 | 21120 | 21230 | 21790 | 21110 | 21475 | 21365 | 355 | 245 | 15 | 130 | 10 | ||
2111 | 21240 | 21200 | 21525 | 21100 | 21525 | 21235 | 285 | -5 | 10 | 78 | 1 | ||
2112 | 21240 | 21050 | 21520 | 21040 | 21400 | 21305 | 160 | 65 | 6 | 114 | 2 | ||
2201 | 21325 | 21385 | 21505 | 21385 | 21405 | 21430 | 80 | 105 | 6 | 27 | -2 | ||
2202 | 21175 | 22045 | 22045 | 20910 | 21400 | 21370 | 225 | 195 | 9 | 5 | -2 | ||
Total | 394814 | 152695 / -8798 |