Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2206 | 71930 | 72130 | 72420 | 72080 | 72380 | 72290 | 450 | 360 | 14710 | 43650 | -3075 |
2207 | 71630 | 72020 | 72200 | 71760 | 72130 | 72010 | 500 | 380 | 55476 | 141637 | 1716 | |
2208 | 71400 | 71660 | 71970 | 71510 | 71880 | 71790 | 480 | 390 | 18566 | 67964 | 2530 | |
2209 | 71190 | 71640 | 71780 | 71340 | 71720 | 71590 | 530 | 400 | 5164 | 31130 | -689 | |
2210 | 71040 | 71530 | 71640 | 71220 | 71580 | 71470 | 540 | 430 | 1225 | 14348 | 28 | |
2211 | 70930 | 71310 | 71480 | 71120 | 71370 | 71340 | 440 | 410 | 441 | 7953 | 88 | |
2212 | 70990 | 71130 | 71380 | 70900 | 71280 | 71180 | 290 | 190 | 633 | 8277 | 22 | |
2301 | 70780 | 70750 | 71330 | 70750 | 71330 | 70760 | 550 | -20 | 477 | 4398 | -462 | |
2302 | 70800 | 71240 | 71300 | 71120 | 71250 | 71200 | 450 | 400 | 13 | 2033 | -3 | |
2303 | 70810 | 70920 | 71240 | 70920 | 71240 | 71100 | 430 | 290 | 4 | 756 | -2 | |
2304 | 70750 | 71140 | 71250 | 71140 | 71240 | 71210 | 490 | 460 | 3 | 573 | -1 | |
2305 | 70740 | 71150 | 71220 | 71010 | 71220 | 71150 | 480 | 410 | 7 | 79 | 4 | |
Total | 96719 | 322798 / 156 | ||||||||||
Aluminum | 2206 | 20300 | 20175 | 20715 | 20175 | 20700 | 20515 | 400 | 215 | 17200 | 31365 | -4410 |
2207 | 20320 | 20200 | 20685 | 20160 | 20665 | 20420 | 345 | 100 | 268191 | 173373 | -13330 | |
2208 | 20295 | 20175 | 20665 | 20150 | 20645 | 20420 | 350 | 125 | 73159 | 84065 | -1474 | |
2209 | 20280 | 20190 | 20665 | 20155 | 20635 | 20425 | 355 | 145 | 19538 | 55120 | -1304 | |
2210 | 20265 | 20085 | 20655 | 20085 | 20630 | 20295 | 365 | 30 | 6122 | 18710 | -1570 | |
2211 | 20285 | 20110 | 20645 | 20110 | 20640 | 20440 | 355 | 155 | 260 | 8535 | 1 | |
2212 | 20280 | 20210 | 20650 | 20210 | 20635 | 20340 | 355 | 60 | 338 | 7373 | 68 | |
2301 | 20410 | 20225 | 20620 | 20220 | 20580 | 20475 | 170 | 65 | 187 | 4604 | 51 | |
2302 | 20325 | 20295 | 20635 | 20285 | 20610 | 20545 | 285 | 220 | 228 | 1704 | 86 | |
2303 | 20260 | 20255 | 20675 | 20255 | 20605 | 20595 | 345 | 335 | 76 | 3605 | 1 | |
2304 | 20385 | 20620 | 20675 | 20610 | 20610 | 20630 | 225 | 245 | 7 | 179 | 2 | |
2305 | 20415 | 20280 | 20665 | 20280 | 20650 | 20535 | 235 | 120 | 32 | 223 | 4 | |
Total | 385338 | 388856 / -21875 | ||||||||||
Zinc | 2206 | 26165 | 26230 | 26445 | 26115 | 26340 | 26300 | 175 | 135 | 10555 | 11145 | -3130 |
2207 | 26170 | 26330 | 26485 | 26120 | 26370 | 26305 | 200 | 135 | 161958 | 106644 | 853 | |
2208 | 26130 | 26240 | 26455 | 26085 | 26350 | 26265 | 220 | 135 | 50951 | 55658 | 1508 | |
2209 | 26080 | 26250 | 26415 | 26035 | 26315 | 26225 | 235 | 145 | 6985 | 11367 | 932 | |
2210 | 26020 | 26085 | 26340 | 25970 | 26270 | 26220 | 250 | 200 | 225 | 783 | 32 | |
2211 | 25965 | 26195 | 26250 | 26160 | 26250 | 26200 | 285 | 235 | 3 | 251 | -1 | |
2212 | 25940 | 25960 | 26275 | 25915 | 26135 | 26015 | 195 | 75 | 91 | 2568 | 7 | |
2301 | 25885 | 26050 | 26175 | 25875 | 26170 | 26005 | 285 | 120 | 25 | 2200 | -5 | |
2302 | 25940 | 25940 | 25940 | 0 | 0 | 0 | 252 | 0 | ||||
2303 | 25845 | 25845 | 25845 | 0 | 0 | 0 | 48 | 0 | ||||
2304 | 25815 | 26070 | 26070 | 26025 | 26025 | 26055 | 210 | 240 | 3 | 142 | 3 | |
2305 | 25795 | 25740 | 26090 | 25740 | 25950 | 25880 | 155 | 85 | 4 | 107 | 3 | |
Total | 230800 | 191165 / 202 |