Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2206 | 71730 | 71500 | 71690 | 71300 | 71430 | 71500 | -300 | -230 | 47805 | 74710 | -13395 |
2207 | 71430 | 71150 | 71410 | 70960 | 71080 | 71180 | -350 | -250 | 63239 | 131511 | 9750 | |
2208 | 71240 | 70980 | 71170 | 70770 | 70860 | 70980 | -380 | -260 | 13071 | 53164 | 2586 | |
2209 | 71080 | 70540 | 71040 | 70540 | 70750 | 70770 | -330 | -310 | 5634 | 28028 | 993 | |
2210 | 71010 | 70710 | 70930 | 70550 | 70690 | 70740 | -320 | -270 | 850 | 13182 | 216 | |
2211 | 70920 | 70640 | 70840 | 70480 | 70560 | 70670 | -360 | -250 | 168 | 7329 | 66 | |
2212 | 70840 | 70770 | 70770 | 70400 | 70470 | 70590 | -370 | -250 | 396 | 7542 | 235 | |
2301 | 70830 | 70400 | 70710 | 70400 | 70410 | 70570 | -420 | -260 | 276 | 4779 | 220 | |
2302 | 70820 | 70600 | 70600 | 70500 | 70500 | 70540 | -320 | -280 | 102 | 1012 | 15 | |
2303 | 70920 | 70330 | 70330 | 70330 | 70330 | 70330 | -590 | -590 | 1 | 759 | 0 | |
2304 | 71020 | 70530 | 70530 | 70460 | 70460 | 70500 | -560 | -520 | 6 | 564 | 1 | |
2305 | 70810 | 70650 | 70650 | 70470 | 70570 | 70550 | -240 | -260 | 13 | 48 | 11 | |
Total | 131561 | 322628 / 698 | ||||||||||
Aluminum | 2206 | 20450 | 20505 | 20650 | 20430 | 20515 | 20540 | 65 | 90 | 82230 | 77845 | -16083 |
2207 | 20435 | 20435 | 20630 | 20405 | 20500 | 20525 | 65 | 90 | 205614 | 171634 | 3958 | |
2208 | 20425 | 20405 | 20625 | 20400 | 20480 | 20515 | 55 | 90 | 34837 | 67943 | 3431 | |
2209 | 20420 | 20500 | 20615 | 20390 | 20480 | 20505 | 60 | 85 | 10889 | 52277 | 1562 | |
2210 | 20420 | 20460 | 20590 | 20375 | 20470 | 20495 | 50 | 75 | 1270 | 15799 | 290 | |
2211 | 20435 | 20475 | 20580 | 20440 | 20460 | 20510 | 25 | 75 | 94 | 7464 | 27 | |
2212 | 20455 | 20510 | 20610 | 20455 | 20555 | 20525 | 100 | 70 | 68 | 7174 | 34 | |
2301 | 20430 | 20500 | 20615 | 20440 | 20505 | 20505 | 75 | 75 | 133 | 4114 | 6 | |
2302 | 20515 | 20485 | 20620 | 20485 | 20495 | 20560 | -20 | 45 | 41 | 1489 | 16 | |
2303 | 20480 | 20490 | 20635 | 20465 | 20555 | 20545 | 75 | 65 | 15 | 3364 | 2 | |
2304 | 20495 | 20620 | 20620 | 20525 | 20545 | 20560 | 50 | 65 | 6 | 163 | -3 | |
2305 | 20485 | 20620 | 20620 | 20540 | 20540 | 20580 | 55 | 95 | 2 | 74 | 0 | |
Total | 335199 | 409340 / -6760 | ||||||||||
Zinc | 2206 | 25585 | 25565 | 25640 | 25355 | 25450 | 25520 | -135 | -65 | 56330 | 34209 | -9843 |
2207 | 25535 | 25460 | 25580 | 25290 | 25390 | 25455 | -145 | -80 | 156610 | 103282 | 4129 | |
2208 | 25500 | 25460 | 25525 | 25255 | 25345 | 25405 | -155 | -95 | 31215 | 39636 | 3840 | |
2209 | 25450 | 25410 | 25470 | 25210 | 25305 | 25355 | -145 | -95 | 3647 | 7711 | 52 | |
2210 | 25380 | 25365 | 25370 | 25225 | 25225 | 25295 | -155 | -85 | 25 | 506 | 8 | |
2211 | 25320 | 25230 | 25295 | 25160 | 25170 | 25230 | -150 | -90 | 11 | 251 | 1 | |
2212 | 25340 | 25085 | 25175 | 25085 | 25085 | 25125 | -255 | -215 | 4 | 2708 | 0 | |
2301 | 25250 | 25195 | 25195 | 25195 | 25195 | 25195 | -55 | -55 | 3 | 2209 | 1 | |
2302 | 25065 | 25065 | 25065 | 0 | 0 | 0 | 253 | 0 | ||||
2303 | 25090 | 25090 | 25090 | 0 | 0 | 0 | 47 | 0 | ||||
2304 | 25025 | 24995 | 24995 | 24995 | 24995 | 24995 | -30 | -30 | 1 | 133 | 0 | |
2305 | 25065 | 24950 | 25015 | 24880 | 24880 | 24945 | -185 | -120 | 3 | 16 | 1 | |
Total | 247849 | 190961 / -1811 |