Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2103 | 65500 | 65590 | 67360 | 65180 | 67070 | 65970 | 1570 | 470 | 16365 | 16445 | -2135 | |
2104 | 65590 | 65750 | 67620 | 65330 | 67240 | 66230 | 1650 | 640 | 103906 | 91821 | -1570 | ||
2105 | 65690 | 65960 | 67770 | 65410 | 67360 | 66430 | 1670 | 740 | 225414 | 150597 | 19591 | ||
2106 | 65730 | 65900 | 67790 | 65480 | 67410 | 66510 | 1680 | 780 | 35181 | 61038 | 2373 | ||
2107 | 65800 | 66110 | 67800 | 65500 | 67430 | 66590 | 1630 | 790 | 9115 | 32047 | 617 | ||
2108 | 65800 | 66000 | 67800 | 65620 | 67440 | 66720 | 1640 | 920 | 1115 | 7542 | 240 | ||
2109 | 65910 | 66100 | 67860 | 65540 | 67470 | 66670 | 1560 | 760 | 1154 | 5636 | -145 | ||
2110 | 65980 | 66060 | 67690 | 65760 | 67570 | 66710 | 1590 | 730 | 165 | 1752 | -21 | ||
2111 | 65860 | 66190 | 67870 | 65700 | 67560 | 66800 | 1700 | 940 | 156 | 1449 | 18 | ||
2112 | 65950 | 66300 | 67950 | 65770 | 67590 | 67360 | 1640 | 1410 | 147 | 613 | 37 | ||
2201 | 65930 | 66060 | 67710 | 65800 | 67700 | 66930 | 1770 | 1000 | 22 | 312 | 2 | ||
2202 | 65950 | 66120 | 67770 | 65750 | 67770 | 67100 | 1820 | 1150 | 20 | 194 | 0 | ||
Total | 392760 | 369446 / 19007 | |||||||||||
Aluminium
|
2103 | 17150 | 17300 | 17630 | 17200 | 17600 | 17415 | 450 | 265 | 6970 | 15975 | -2625 | |
2104 | 17090 | 17160 | 17630 | 17145 | 17530 | 17355 | 440 | 265 | 236137 | 192774 | 7860 | ||
2105 | 17015 | 17115 | 17560 | 17065 | 17470 | 17290 | 455 | 275 | 190203 | 205513 | 31854 | ||
2106 | 16900 | 17000 | 17410 | 16930 | 17335 | 17155 | 435 | 255 | 43491 | 60594 | 7740 | ||
2107 | 16825 | 16880 | 17290 | 16835 | 17235 | 17060 | 410 | 235 | 10731 | 28728 | -12 | ||
2108 | 16740 | 16855 | 17190 | 16765 | 17125 | 16970 | 385 | 230 | 1439 | 7665 | 52 | ||
2109 | 16610 | 17005 | 17090 | 16655 | 17015 | 16940 | 405 | 330 | 824 | 5100 | 362 | ||
2110 | 16600 | 16755 | 17000 | 16680 | 17000 | 16795 | 400 | 195 | 100 | 2122 | 11 | ||
2111 | 16420 | 16650 | 16970 | 16645 | 16860 | 16750 | 440 | 330 | 26 | 819 | 4 | ||
2112 | 16500 | 16610 | 16940 | 16565 | 16860 | 16770 | 360 | 270 | 38 | 1234 | 7 | ||
2201 | 16445 | 16645 | 16650 | 16645 | 16650 | 16645 | 205 | 200 | 8 | 288 | 2 | ||
2202 | 16440 | 16675 | 16795 | 16480 | 16785 | 16625 | 345 | 185 | 11 | 195 | -2 | ||
Total | 489978 | 521007 / 45253 | |||||||||||
Zinc
|
2103 | 21350 | 21260 | 21815 | 21180 | 21765 | 21450 | 415 | 100 | 845 | 4425 | -150 | |
2104 | 21345 | 21210 | 21880 | 21125 | 21775 | 21440 | 430 | 95 | 168576 | 75675 | 4808 | ||
2105 | 21270 | 21270 | 21840 | 21055 | 21740 | 21385 | 470 | 115 | 96413 | 50156 | 6891 | ||
2106 | 21195 | 21145 | 21740 | 20990 | 21630 | 21300 | 435 | 105 | 18795 | 20469 | 857 | ||
2107 | 21125 | 21075 | 21660 | 20950 | 21570 | 21310 | 445 | 185 | 2020 | 3299 | 82 | ||
2108 | 21130 | 21055 | 21650 | 20870 | 21555 | 21440 | 425 | 310 | 494 | 652 | 269 | ||
2109 | 21035 | 20975 | 21575 | 20900 | 21480 | 21365 | 445 | 330 | 177 | 835 | 38 | ||
2110 | 21060 | 20935 | 21430 | 20865 | 21430 | 21285 | 370 | 225 | 19 | 194 | -3 | ||
2111 | 21110 | 21180 | 21245 | 21180 | 21245 | 21210 | 135 | 100 | 2 | 98 | 1 | ||
2112 | 21000 | 21010 | 21305 | 21010 | 21305 | 21155 | 305 | 155 | 2 | 99 | 0 | ||
2201 | 20960 | 20980 | 21340 | 20980 | 21340 | 21195 | 380 | 235 | 7 | 52 | 1 | ||
2202 | 20855 | 20605 | 20975 | 20605 | 20975 | 20815 | 120 | -40 | 4 | 9 | 0 | ||
Total | 287354 | 155963 / 12794 |