Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2109 | 69140 | 68860 | 69770 | 68480 | 69430 | 68930 | 290 | -210 | 24490 | 16670 | -5500 | |
2110 | 68960 | 68680 | 69610 | 68270 | 69300 | 68780 | 340 | -180 | 146092 | 123131 | 2593 | ||
2111 | 68900 | 68600 | 69530 | 68130 | 69240 | 68710 | 340 | -190 | 49331 | 75680 | 468 | ||
2112 | 68860 | 68640 | 69470 | 68160 | 69190 | 68660 | 330 | -200 | 17581 | 46701 | 357 | ||
2201 | 68880 | 68580 | 69460 | 68150 | 69170 | 68680 | 290 | -200 | 5545 | 20332 | 399 | ||
2202 | 68880 | 68620 | 69420 | 68170 | 69190 | 68620 | 310 | -260 | 718 | 7406 | 50 | ||
2203 | 68960 | 68680 | 69350 | 68200 | 69150 | 68550 | 190 | -410 | 83 | 3608 | 27 | ||
2204 | 69050 | 68640 | 69450 | 68360 | 69290 | 68670 | 240 | -380 | 50 | 1418 | 20 | ||
2205 | 69000 | 68900 | 69590 | 68380 | 69300 | 68810 | 300 | -190 | 141 | 851 | 23 | ||
2206 | 69090 | 68810 | 69500 | 68350 | 69420 | 68690 | 330 | -400 | 41 | 489 | -3 | ||
2207 | 69050 | 68880 | 69520 | 68670 | 69420 | 68980 | 370 | -70 | 17 | 288 | 1 | ||
2208 | 69350 | 68860 | 69390 | 68570 | 69390 | 68850 | 40 | -500 | 6 | 107 | 1 | ||
Total | 244095 | 296681 / -1564 | |||||||||||
Aluminium
|
2109 | 21855 | 22030 | 22530 | 22020 | 22525 | 22270 | 670 | 415 | 9650 | 16370 | -2085 | |
2110 | 21830 | 21950 | 22535 | 21950 | 22475 | 22240 | 645 | 410 | 374644 | 292263 | -1281 | ||
2111 | 21810 | 21970 | 22500 | 21940 | 22455 | 22215 | 645 | 405 | 168353 | 216017 | 9492 | ||
2112 | 21770 | 21900 | 22430 | 21890 | 22385 | 22165 | 615 | 395 | 52675 | 72458 | 2954 | ||
2201 | 21680 | 21815 | 22335 | 21810 | 22305 | 22075 | 625 | 395 | 13894 | 23183 | 2637 | ||
2202 | 21605 | 21755 | 22240 | 21735 | 22180 | 22080 | 575 | 475 | 1317 | 9957 | 440 | ||
2203 | 21515 | 21735 | 22180 | 21730 | 22140 | 21920 | 625 | 405 | 179 | 4091 | 20 | ||
2204 | 21415 | 21750 | 22145 | 21680 | 22080 | 21955 | 665 | 540 | 84 | 757 | 20 | ||
2205 | 21380 | 21650 | 22025 | 21565 | 22000 | 21850 | 620 | 470 | 182 | 775 | 53 | ||
2206 | 21415 | 21680 | 22000 | 21590 | 21975 | 21855 | 560 | 440 | 35 | 390 | 21 | ||
2207 | 21390 | 21550 | 22000 | 21495 | 21995 | 21665 | 605 | 275 | 43 | 294 | 14 | ||
2208 | 21370 | 21480 | 21835 | 21455 | 21835 | 21635 | 465 | 265 | 21 | 46 | 4 | ||
Total | 621077 | 636601 / 12289 | |||||||||||
Zinc
|
2109 | 22615 | 22700 | 22920 | 22650 | 22900 | 22795 | 285 | 180 | 1345 | 1920 | -325 | |
2110 | 22630 | 22695 | 22980 | 22645 | 22960 | 22815 | 330 | 185 | 257785 | 116208 | 10528 | ||
2111 | 22620 | 22720 | 22960 | 22640 | 22940 | 22805 | 320 | 185 | 84368 | 53002 | 5969 | ||
2112 | 22600 | 22685 | 22940 | 22620 | 22915 | 22790 | 315 | 190 | 17828 | 14369 | 1975 | ||
2201 | 22560 | 22585 | 22895 | 22580 | 22870 | 22770 | 310 | 210 | 856 | 1268 | 170 | ||
2202 | 22510 | 22535 | 22840 | 22515 | 22790 | 22725 | 280 | 215 | 45 | 474 | 5 | ||
2203 | 22510 | 22505 | 22860 | 22485 | 22815 | 22645 | 305 | 135 | 16 | 59 | 6 | ||
2204 | 22450 | 22570 | 22580 | 22570 | 22580 | 22575 | 130 | 125 | 2 | 34 | 1 | ||
2205 | 22360 | 22705 | 22810 | 22705 | 22740 | 22750 | 380 | 390 | 34 | 82 | 18 | ||
2206 | 22340 | 22550 | 22695 | 22550 | 22670 | 22630 | 330 | 290 | 4 | 23 | 2 | ||
2207 | 22275 | 22430 | 22670 | 22430 | 22670 | 22525 | 395 | 250 | 5 | 14 | 1 | ||
2208 | 22440 | 22480 | 22600 | 22480 | 22600 | 22540 | 160 | 100 | 3 | 15 | 1 | ||
Total | 362291 | 187468 / 18351 |