Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2111 | 75630 | 75510 | 76170 | 74510 | 75810 | 75290 | 180 | -340 | 147924 | 149675 | -8520 | |
2112 | 75540 | 75690 | 76070 | 74440 | 75680 | 75200 | 140 | -340 | 100051 | 139277 | 8038 | ||
2201 | 75410 | 75540 | 75890 | 74330 | 75480 | 75040 | 70 | -370 | 22154 | 51256 | 3087 | ||
2202 | 75350 | 75310 | 75810 | 74240 | 75410 | 75020 | 60 | -330 | 7197 | 19294 | 777 | ||
2203 | 75490 | 75260 | 75830 | 74300 | 75560 | 75130 | 70 | -360 | 1327 | 10512 | 187 | ||
2204 | 75620 | 75040 | 75600 | 74400 | 75430 | 75080 | -190 | -540 | 71 | 2248 | 14 | ||
2205 | 75340 | 75180 | 75750 | 74160 | 75450 | 75180 | 110 | -160 | 414 | 2305 | 210 | ||
2206 | 75360 | 74770 | 75660 | 74500 | 75660 | 75010 | 300 | -350 | 35 | 1531 | 12 | ||
2207 | 75710 | 75700 | 75700 | 74410 | 75550 | 75090 | -160 | -620 | 36 | 1491 | 4 | ||
2208 | 75370 | 74900 | 75560 | 74350 | 75560 | 74920 | 190 | -450 | 28 | 1416 | 15 | ||
2209 | 75890 | 74860 | 75670 | 74280 | 75210 | 75440 | -680 | -450 | 254 | 1956 | 200 | ||
2210 | 75220 | 75080 | 75230 | 73980 | 75230 | 74740 | 10 | -480 | 6 | 12 | -1 | ||
Total | 279497 | 380973 / 4023 | |||||||||||
Aluminium
|
2111 | 24310 | 24680 | 24680 | 24105 | 24340 | 24330 | 30 | 20 | 353163 | 155646 | -16730 | |
2112 | 24345 | 24700 | 24700 | 24170 | 24390 | 24385 | 45 | 40 | 319184 | 245067 | 2717 | ||
2201 | 24350 | 24740 | 24740 | 24200 | 24430 | 24405 | 80 | 55 | 76876 | 70491 | 2751 | ||
2202 | 24350 | 24685 | 24685 | 24200 | 24450 | 24415 | 100 | 65 | 22745 | 28436 | 1782 | ||
2203 | 24340 | 24735 | 24735 | 24220 | 24460 | 24430 | 120 | 90 | 5623 | 11230 | 522 | ||
2204 | 24420 | 24520 | 24560 | 24255 | 24445 | 24425 | 25 | 5 | 1039 | 7091 | 83 | ||
2205 | 24335 | 24480 | 24550 | 24200 | 24410 | 24410 | 75 | 75 | 1961 | 4512 | -179 | ||
2206 | 24240 | 24445 | 24480 | 24090 | 24350 | 24330 | 110 | 90 | 101 | 2832 | -8 | ||
2207 | 24230 | 24400 | 24500 | 24070 | 24500 | 24325 | 270 | 95 | 549 | 374 | -498 | ||
2208 | 24155 | 24250 | 24415 | 24025 | 24415 | 24290 | 260 | 135 | 12 | 169 | 2 | ||
2209 | 24255 | 24380 | 24505 | 23750 | 24375 | 24315 | 120 | 60 | 134 | 562 | 43 | ||
2210 | 24130 | 24180 | 24550 | 23815 | 24040 | 24210 | -90 | 80 | 24 | 29 | 12 | ||
Total | 781411 | 526439 / -9503 | |||||||||||
Zinc
|
2111 | 27385 | 27295 | 27585 | 26900 | 27275 | 27170 | -110 | -215 | 341013 | 77301 | -14006 | |
2112 | 27370 | 27440 | 27600 | 26920 | 27310 | 27190 | -60 | -180 | 200535 | 78156 | 393 | ||
2201 | 27380 | 27405 | 27620 | 26925 | 27290 | 27190 | -90 | -190 | 39235 | 22705 | 926 | ||
2202 | 27380 | 27470 | 27555 | 26910 | 27275 | 27190 | -105 | -190 | 3681 | 5625 | 463 | ||
2203 | 27405 | 27190 | 27495 | 26885 | 27230 | 27140 | -175 | -265 | 2466 | 2549 | 10 | ||
2204 | 27620 | 27230 | 27405 | 26860 | 27150 | 27130 | -470 | -490 | 74 | 2163 | -6 | ||
2205 | 27425 | 27235 | 27370 | 26750 | 27070 | 27035 | -355 | -390 | 134 | 2292 | -15 | ||
2206 | 27270 | 26940 | 26940 | 26770 | 26770 | 26855 | -500 | -415 | 2 | 42 | -1 | ||
2207 | 27035 | 27035 | 27035 | 0 | 0 | 0 | 22 | 0 | |||||
2208 | 27175 | 27145 | 27145 | 26755 | 26810 | 26935 | -365 | -240 | 7 | 69 | -2 | ||
2209 | 27230 | 26800 | 27000 | 26425 | 26900 | 26895 | -330 | -335 | 512 | 532 | 500 | ||
2210 | 27555 | 27030 | 27030 | 26490 | 26870 | 26795 | -685 | -760 | 15 | 19 | -2 | ||
Total | 587674 | 191475 / -11740 |