Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2105 | 69210 | 69600 | 70940 | 69390 | 70780 | 70250 | 1570 | 1040 | 58162 | 60356 | -5550 | |
2106 | 69330 | 69750 | 71130 | 69550 | 70980 | 70360 | 1650 | 1030 | 247686 | 189060 | 11134 | ||
2107 | 69450 | 69900 | 71260 | 69680 | 71100 | 70490 | 1650 | 1040 | 52519 | 78827 | 6118 | ||
2108 | 69560 | 70010 | 71340 | 69770 | 71210 | 70570 | 1650 | 1010 | 14156 | 32301 | 1992 | ||
2109 | 69680 | 67170 | 71460 | 67170 | 71240 | 70510 | 1560 | 830 | 8683 | 16759 | 2714 | ||
2110 | 69770 | 70130 | 71430 | 69970 | 71300 | 70710 | 1530 | 940 | 612 | 3585 | 104 | ||
2111 | 70010 | 70150 | 71470 | 70090 | 71360 | 70700 | 1350 | 690 | 208 | 3969 | -19 | ||
2112 | 70010 | 70390 | 71640 | 70150 | 71530 | 70840 | 1520 | 830 | 353 | 6831 | 6 | ||
2201 | 69920 | 70160 | 71560 | 70140 | 71360 | 70840 | 1440 | 920 | 99 | 1313 | -8 | ||
2202 | 69860 | 70150 | 71650 | 70150 | 71400 | 70740 | 1540 | 880 | 135 | 324 | 40 | ||
2203 | 69920 | 70130 | 71480 | 70130 | 71480 | 70970 | 1560 | 1050 | 21 | 146 | 4 | ||
2204 | 69900 | 70730 | 71360 | 70340 | 71360 | 70780 | 1460 | 880 | 29 | 42 | 13 | ||
Total | 382663 | 393513 / 16548 | |||||||||||
Aluminium
|
2105 | 18245 | 18340 | 18475 | 18155 | 18355 | 18330 | 110 | 85 | 81801 | 89283 | -17056 | |
2106 | 18255 | 18355 | 18490 | 18150 | 18360 | 18345 | 105 | 90 | 313398 | 295671 | -3011 | ||
2107 | 18230 | 18315 | 18455 | 18100 | 18340 | 18320 | 110 | 90 | 77016 | 107787 | 8545 | ||
2108 | 18195 | 18265 | 18415 | 18075 | 18300 | 18295 | 105 | 100 | 20783 | 37178 | 3517 | ||
2109 | 18165 | 18240 | 18385 | 18060 | 18280 | 18275 | 115 | 110 | 4805 | 14019 | 523 | ||
2110 | 18120 | 18100 | 18395 | 18030 | 18260 | 18250 | 140 | 130 | 1021 | 4880 | 136 | ||
2111 | 18060 | 18090 | 18425 | 18060 | 18225 | 18245 | 165 | 185 | 367 | 1580 | 96 | ||
2112 | 18045 | 18030 | 18315 | 18030 | 18205 | 18185 | 160 | 140 | 460 | 1930 | 167 | ||
2201 | 18040 | 18010 | 18315 | 18010 | 18150 | 18170 | 110 | 130 | 66 | 428 | 33 | ||
2202 | 18000 | 17975 | 18280 | 17975 | 18150 | 18120 | 150 | 120 | 39 | 230 | 2 | ||
2203 | 17955 | 17975 | 18230 | 17970 | 18175 | 18155 | 220 | 200 | 26 | 125 | 3 | ||
2204 | 17930 | 18035 | 18465 | 18010 | 18155 | 18225 | 225 | 295 | 113 | 85 | 73 | ||
Total | 499895 | 553196 / -6972 | |||||||||||
Zinc
|
2105 | 21405 | 21425 | 21910 | 21410 | 21860 | 21755 | 455 | 350 | 45752 | 18209 | -6367 | |
2106 | 21385 | 21390 | 21930 | 21385 | 21880 | 21745 | 495 | 360 | 220493 | 85194 | -10675 | ||
2107 | 21375 | 21460 | 21905 | 21385 | 21860 | 21730 | 485 | 355 | 34817 | 36253 | -458 | ||
2108 | 21345 | 21375 | 21880 | 21365 | 21845 | 21725 | 500 | 380 | 3980 | 4650 | 767 | ||
2109 | 21330 | 21380 | 21860 | 21270 | 21825 | 21680 | 495 | 350 | 525 | 1623 | 8 | ||
2110 | 21290 | 21470 | 21830 | 21425 | 21760 | 21690 | 470 | 400 | 37 | 266 | -17 | ||
2111 | 21325 | 21700 | 21735 | 21700 | 21735 | 21720 | 410 | 395 | 3 | 111 | 0 | ||
2112 | 21215 | 21400 | 21765 | 21400 | 21700 | 21635 | 485 | 420 | 16 | 207 | 3 | ||
2201 | 21160 | 21245 | 21655 | 21245 | 21650 | 21470 | 490 | 310 | 28 | 128 | -2 | ||
2202 | 21250 | 21605 | 21615 | 21605 | 21615 | 21605 | 365 | 355 | 6 | 36 | 1 | ||
2203 | 21255 | 21415 | 21590 | 21415 | 21585 | 21530 | 330 | 275 | 3 | 18 | 0 | ||
2204 | 21110 | 21400 | 21600 | 21180 | 21180 | 21390 | 70 | 280 | 3 | 7 | 0 | ||
Total | 305663 | 146702 / -16740 |