Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2104 | 65940 | 65040 | 66260 | 64860 | 66060 | 65710 | 120 | -230 | 42480 | 56125 | -5191 | |
2105 | 66170 | 65210 | 66390 | 64930 | 66170 | 65580 | 0 | -590 | 204962 | 146801 | -7524 | ||
2106 | 66240 | 65190 | 66470 | 65030 | 66260 | 65700 | 20 | -540 | 44798 | 77346 | 739 | ||
2107 | 66250 | 65230 | 66500 | 65100 | 66290 | 65760 | 40 | -490 | 13248 | 41098 | 581 | ||
2108 | 66390 | 65300 | 66540 | 65160 | 66340 | 65950 | -50 | -440 | 1546 | 9645 | 160 | ||
2109 | 66440 | 65690 | 66590 | 65210 | 66370 | 65840 | -70 | -600 | 1156 | 6552 | 31 | ||
2110 | 66370 | 65450 | 66620 | 65300 | 66470 | 66040 | 100 | -330 | 200 | 2379 | -3 | ||
2111 | 66210 | 65900 | 66670 | 65300 | 66500 | 65930 | 290 | -280 | 328 | 3051 | 34 | ||
2112 | 66930 | 65520 | 66690 | 65310 | 66670 | 65810 | -260 | -1120 | 185 | 2283 | 10 | ||
2201 | 66550 | 65530 | 66650 | 65530 | 66650 | 66100 | 100 | -450 | 18 | 369 | -1 | ||
2202 | 66680 | 65610 | 66700 | 65610 | 66700 | 66240 | 20 | -440 | 14 | 261 | -2 | ||
2203 | 66750 | 66050 | 66790 | 66050 | 66790 | 66460 | 40 | -290 | 13 | 80 | 1 | ||
Total | 308948 | 345990 / -11165 | |||||||||||
Aluminium
|
2104 | 17190 | 17100 | 17475 | 17035 | 17425 | 17300 | 235 | 110 | 33223 | 68056 | -3657 | |
2105 | 17160 | 17060 | 17460 | 16990 | 17420 | 17235 | 260 | 75 | 318843 | 221499 | 4097 | ||
2106 | 17120 | 16970 | 17395 | 16955 | 17355 | 17175 | 235 | 55 | 101028 | 110928 | 8865 | ||
2107 | 17060 | 16935 | 17325 | 16900 | 17270 | 17155 | 210 | 95 | 24284 | 43472 | -177 | ||
2108 | 17045 | 16880 | 17250 | 16880 | 17220 | 17090 | 175 | 45 | 5240 | 14869 | 942 | ||
2109 | 17030 | 16820 | 17225 | 16820 | 17175 | 17090 | 145 | 60 | 2346 | 7672 | 662 | ||
2110 | 16980 | 16865 | 17180 | 16865 | 17160 | 17075 | 180 | 95 | 457 | 3773 | -15 | ||
2111 | 16920 | 16840 | 17130 | 16840 | 17130 | 17040 | 210 | 120 | 106 | 1039 | -15 | ||
2112 | 16910 | 16855 | 17085 | 16825 | 17085 | 16970 | 175 | 60 | 98 | 1327 | -31 | ||
2201 | 16840 | 16825 | 17020 | 16730 | 16980 | 16915 | 140 | 75 | 38 | 317 | -9 | ||
2202 | 16860 | 16940 | 17045 | 16940 | 17015 | 17000 | 155 | 140 | 3 | 204 | 0 | ||
2203 | 16870 | 16890 | 17005 | 16890 | 17005 | 16945 | 135 | 75 | 7 | 31 | 0 | ||
Total | 485673 | 473187 / 10662 | |||||||||||
Zinc
|
2104 | 21545 | 21380 | 21755 | 21350 | 21615 | 21570 | 70 | 25 | 24574 | 25440 | -2920 | |
2105 | 21550 | 21430 | 21770 | 21340 | 21615 | 21530 | 65 | -20 | 203215 | 83176 | -197 | ||
2106 | 21510 | 21345 | 21715 | 21300 | 21565 | 21490 | 55 | -20 | 35335 | 32251 | -943 | ||
2107 | 21440 | 21295 | 21635 | 21225 | 21495 | 21410 | 55 | -30 | 9666 | 12029 | 1724 | ||
2108 | 21390 | 21255 | 21585 | 21185 | 21420 | 21430 | 30 | 40 | 79 | 1132 | 20 | ||
2109 | 21330 | 21270 | 21545 | 21100 | 21385 | 21320 | 55 | -10 | 125 | 994 | -1 | ||
2110 | 21320 | 21290 | 21400 | 21125 | 21400 | 21265 | 80 | -55 | 15 | 206 | -5 | ||
2111 | 21150 | 21205 | 21380 | 21205 | 21380 | 21300 | 230 | 150 | 7 | 104 | 0 | ||
2112 | 21155 | 21340 | 21340 | 21340 | 21340 | 21340 | 185 | 185 | 1 | 106 | 0 | ||
2201 | 21185 | 21155 | 21350 | 20990 | 21305 | 21220 | 120 | 35 | 10 | 75 | 1 | ||
2202 | 21145 | 21015 | 21270 | 21015 | 21270 | 21170 | 125 | 25 | 3 | 22 | 0 | ||
2203 | 21075 | 21000 | 21200 | 21000 | 21200 | 21115 | 125 | 40 | 3 | 11 | -1 | ||
Total | 273033 | 155546 / -2322 |