Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2110 | 70310 | 71180 | 73890 | 70900 | 72770 | 72340 | 2460 | 2030 | 13595 | 2075 | -8255 | |
2111 | 70150 | 70680 | 73630 | 70480 | 72480 | 71810 | 2330 | 1660 | 238778 | 160785 | 18897 | ||
2112 | 70010 | 70600 | 73500 | 70320 | 72360 | 71730 | 2350 | 1720 | 125537 | 112826 | 21435 | ||
2201 | 69880 | 70460 | 73370 | 70190 | 72250 | 71510 | 2370 | 1630 | 33604 | 40811 | 5494 | ||
2202 | 69850 | 70410 | 73270 | 70150 | 72220 | 71610 | 2370 | 1760 | 7944 | 17407 | 66 | ||
2203 | 69780 | 70070 | 73200 | 70070 | 72010 | 71410 | 2230 | 1630 | 3257 | 9397 | 829 | ||
2204 | 69830 | 70650 | 73120 | 70320 | 72250 | 70830 | 2420 | 1000 | 646 | 2619 | 512 | ||
2205 | 69870 | 70560 | 73270 | 70270 | 72140 | 70910 | 2270 | 1040 | 982 | 2235 | 634 | ||
2206 | 69770 | 70660 | 72970 | 70350 | 72080 | 70810 | 2310 | 1040 | 679 | 1492 | 497 | ||
2207 | 70050 | 70580 | 73290 | 70380 | 72230 | 72200 | 2180 | 2150 | 47 | 441 | 6 | ||
2208 | 69850 | 70610 | 73250 | 70280 | 72240 | 71800 | 2390 | 1950 | 55 | 222 | 22 | ||
2209 | 69580 | 70560 | 73150 | 70280 | 72130 | 71640 | 2550 | 2060 | 143 | 228 | 64 | ||
Total | 425267 | 350538 / 40201 | |||||||||||
Aluminium
|
2110 | 23605 | 23800 | 23800 | 23050 | 23700 | 23385 | 95 | -220 | 8555 | 5940 | -3850 | |
2111 | 23710 | 23785 | 23880 | 23025 | 23615 | 23460 | -95 | -250 | 516330 | 192435 | -16376 | ||
2112 | 23720 | 23850 | 23860 | 23055 | 23640 | 23505 | -80 | -215 | 326380 | 194202 | 4328 | ||
2201 | 23730 | 23850 | 23865 | 23050 | 23640 | 23505 | -90 | -225 | 96733 | 64779 | 1843 | ||
2202 | 23715 | 23825 | 23880 | 23055 | 23645 | 23495 | -70 | -220 | 17696 | 26137 | 1864 | ||
2203 | 23705 | 23830 | 23835 | 23090 | 23615 | 23415 | -90 | -290 | 2753 | 10131 | 445 | ||
2204 | 23685 | 23705 | 23835 | 23095 | 23600 | 23385 | -85 | -300 | 278 | 6139 | 36 | ||
2205 | 23555 | 23665 | 23755 | 23100 | 23560 | 23465 | 5 | -90 | 500 | 4277 | 178 | ||
2206 | 23415 | 23690 | 23690 | 22980 | 23500 | 23335 | 85 | -80 | 94 | 813 | 2 | ||
2207 | 23485 | 23525 | 23620 | 23100 | 23550 | 23285 | 65 | -200 | 28 | 368 | -5 | ||
2208 | 23330 | 23470 | 23470 | 23030 | 23400 | 23270 | 70 | -60 | 50 | 173 | 2 | ||
2209 | 23320 | 23320 | 23450 | 22880 | 23400 | 23245 | 80 | -75 | 80 | 423 | 22 | ||
Total | 969477 | 505817 / -11511 | |||||||||||
Zinc
|
2110 | 23760 | 24330 | 25660 | 24330 | 25660 | 24815 | 1900 | 1055 | 1000 | 1345 | 30 | |
2111 | 23800 | 24495 | 25700 | 24455 | 25700 | 24905 | 1900 | 1105 | 365960 | 111555 | 3069 | ||
2112 | 23810 | 24400 | 25710 | 24400 | 25710 | 24945 | 1900 | 1135 | 170867 | 81931 | 6239 | ||
2201 | 23795 | 24520 | 25695 | 24460 | 25695 | 24955 | 1900 | 1160 | 33943 | 19473 | 2011 | ||
2202 | 23825 | 24250 | 25730 | 24250 | 25730 | 25285 | 1905 | 1460 | 3992 | 3791 | 1668 | ||
2203 | 23780 | 24600 | 25680 | 24590 | 25660 | 25185 | 1880 | 1405 | 337 | 273 | 169 | ||
2204 | 23725 | 24670 | 25620 | 24545 | 25605 | 25610 | 1880 | 1885 | 2020 | 2066 | 1990 | ||
2205 | 23670 | 24490 | 25560 | 24445 | 25445 | 24775 | 1775 | 1105 | 107 | 139 | 52 | ||
2206 | 23640 | 24265 | 25530 | 24265 | 25530 | 25145 | 1890 | 1505 | 13 | 40 | 4 | ||
2207 | 23685 | 24510 | 25575 | 24415 | 25575 | 25150 | 1890 | 1465 | 15 | 23 | 8 | ||
2208 | 23470 | 24440 | 25345 | 24440 | 25345 | 25185 | 1875 | 1715 | 56 | 67 | 51 | ||
2209 | 23495 | 23995 | 25370 | 23995 | 25370 | 24880 | 1875 | 1385 | 15 | 24 | 11 | ||
Total | 578325 | 220727 / 15302 |