Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2206 | 71500 | 71640 | 72370 | 71640 | 72150 | 72110 | 650 | 610 | 41768 | 65933 | -8777 |
2207 | 71180 | 71380 | 72150 | 71300 | 71900 | 71780 | 720 | 600 | 77992 | 135427 | 3916 | |
2208 | 70980 | 71000 | 71900 | 71000 | 71640 | 71540 | 660 | 560 | 16120 | 55933 | 2769 | |
2209 | 70770 | 70940 | 71740 | 70930 | 71480 | 71360 | 710 | 590 | 6108 | 29202 | 1174 | |
2210 | 70740 | 70840 | 71600 | 70840 | 71330 | 71240 | 590 | 500 | 1288 | 13455 | 273 | |
2211 | 70670 | 70820 | 71500 | 70820 | 71250 | 71120 | 580 | 450 | 302 | 7402 | 73 | |
2212 | 70590 | 70680 | 71370 | 70680 | 71070 | 70920 | 480 | 330 | 453 | 7790 | 248 | |
2301 | 70570 | 70780 | 71220 | 70700 | 71020 | 70940 | 450 | 370 | 159 | 4743 | -36 | |
2302 | 70540 | 70870 | 71070 | 70850 | 70980 | 70970 | 440 | 430 | 8 | 1014 | 2 | |
2303 | 70330 | 70820 | 71230 | 70820 | 71230 | 71070 | 900 | 740 | 10 | 759 | 0 | |
2304 | 70500 | 70750 | 71000 | 70750 | 71000 | 70850 | 500 | 350 | 9 | 571 | 7 | |
2305 | 70550 | 70940 | 71160 | 70820 | 71130 | 71040 | 580 | 490 | 21 | 59 | 11 | |
Total | 144238 | 322288 / -340 | ||||||||||
Aluminum | 2206 | 20540 | 20515 | 20840 | 20515 | 20790 | 20740 | 250 | 200 | 50639 | 65203 | -12642 |
2207 | 20525 | 20635 | 20830 | 20555 | 20775 | 20720 | 250 | 195 | 211520 | 181823 | 10189 | |
2208 | 20515 | 20460 | 20810 | 20460 | 20770 | 20720 | 255 | 205 | 31311 | 72104 | 4161 | |
2209 | 20505 | 20545 | 20800 | 20535 | 20755 | 20710 | 250 | 205 | 10172 | 53402 | 1125 | |
2210 | 20495 | 20545 | 20780 | 20525 | 20745 | 20695 | 250 | 200 | 1517 | 16079 | 280 | |
2211 | 20510 | 20460 | 20770 | 20460 | 20750 | 20605 | 240 | 95 | 226 | 7585 | 121 | |
2212 | 20525 | 20585 | 20790 | 20585 | 20755 | 20735 | 230 | 210 | 69 | 7179 | 5 | |
2301 | 20505 | 20505 | 20790 | 20505 | 20700 | 20605 | 195 | 100 | 184 | 4227 | 113 | |
2302 | 20560 | 20700 | 20800 | 20670 | 20800 | 20765 | 240 | 205 | 19 | 1502 | 13 | |
2303 | 20545 | 20635 | 20825 | 20635 | 20790 | 20775 | 245 | 230 | 142 | 3484 | 120 | |
2304 | 20560 | 20780 | 20800 | 20780 | 20800 | 20790 | 240 | 230 | 3 | 164 | 1 | |
2305 | 20580 | 20640 | 20850 | 20640 | 20780 | 20730 | 200 | 150 | 12 | 77 | 3 | |
Total | 305814 | 412829 / 3489 | ||||||||||
Zinc | 2206 | 25520 | 25520 | 25950 | 25425 | 25890 | 25750 | 370 | 230 | 34872 | 28442 | -5767 |
2207 | 25455 | 25400 | 25925 | 25360 | 25860 | 25710 | 405 | 255 | 166673 | 102882 | -400 | |
2208 | 25405 | 25365 | 25875 | 25330 | 25805 | 25665 | 400 | 260 | 40950 | 42924 | 3288 | |
2209 | 25355 | 25325 | 25820 | 25300 | 25765 | 25600 | 410 | 245 | 4680 | 7659 | -52 | |
2210 | 25295 | 25350 | 25760 | 25350 | 25695 | 25600 | 400 | 305 | 58 | 519 | 13 | |
2211 | 25230 | 25360 | 25670 | 25310 | 25650 | 25530 | 420 | 300 | 13 | 254 | 3 | |
2212 | 25125 | 25550 | 25600 | 25535 | 25535 | 25570 | 410 | 445 | 6 | 2706 | -2 | |
2301 | 25195 | 25120 | 25570 | 25120 | 25570 | 25410 | 375 | 215 | 14 | 2204 | -5 | |
2302 | 25065 | 25200 | 25200 | 135 | 135 | 0 | 253 | 0 | ||||
2303 | 25090 | 25060 | 25505 | 25060 | 25505 | 25170 | 415 | 80 | 4 | 44 | -3 | |
2304 | 24995 | 25140 | 25140 | 25140 | 25140 | 25140 | 145 | 145 | 1 | 133 | 0 | |
2305 | 24945 | 24950 | 25405 | 24950 | 25405 | 25175 | 460 | 230 | 5 | 16 | 0 | |
Total | 247276 | 188036 / -2925 |