Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2206 | 72290 | 73180 | 73250 | 72810 | 72820 | 72940 | 530 | 650 | 17825 | 39800 | -3850 |
2207 | 72010 | 73020 | 73120 | 72510 | 72680 | 72740 | 670 | 730 | 62085 | 148193 | 6556 | |
2208 | 71790 | 72810 | 72820 | 72390 | 72450 | 72520 | 660 | 730 | 19946 | 72752 | 4788 | |
2209 | 71590 | 72000 | 72690 | 72000 | 72280 | 72290 | 690 | 700 | 7170 | 31668 | 538 | |
2210 | 71470 | 72250 | 72400 | 72050 | 72110 | 72190 | 640 | 720 | 1603 | 14256 | -92 | |
2211 | 71340 | 72170 | 72240 | 71880 | 71930 | 72030 | 590 | 690 | 546 | 7889 | -64 | |
2212 | 71180 | 71600 | 72090 | 71600 | 71890 | 71790 | 710 | 610 | 497 | 8423 | 146 | |
2301 | 70760 | 71530 | 72000 | 71530 | 71780 | 71710 | 1020 | 950 | 405 | 4280 | -118 | |
2302 | 71200 | 71720 | 71910 | 71710 | 71800 | 71790 | 600 | 590 | 15 | 2037 | 4 | |
2303 | 71100 | 71750 | 71750 | 71750 | 71750 | 71750 | 650 | 650 | 4 | 756 | 0 | |
2304 | 71210 | 71800 | 71800 | 71740 | 71760 | 71740 | 550 | 530 | 9 | 581 | 8 | |
2305 | 71150 | 71970 | 71990 | 71720 | 71720 | 71850 | 570 | 700 | 4 | 81 | 2 | |
Total | 110109 | 330716 / 7918 | ||||||||||
Aluminum | 2206 | 20515 | 20660 | 21205 | 20660 | 20970 | 20930 | 455 | 415 | 16730 | 27660 | -3705 |
2207 | 20420 | 20695 | 21220 | 20685 | 20955 | 20935 | 535 | 515 | 202287 | 180054 | 6681 | |
2208 | 20420 | 20705 | 21195 | 20695 | 20940 | 20905 | 520 | 485 | 65169 | 88256 | 4191 | |
2209 | 20425 | 21150 | 21175 | 20670 | 20935 | 20905 | 510 | 480 | 20232 | 55622 | 502 | |
2210 | 20295 | 20730 | 21160 | 20700 | 20910 | 20905 | 615 | 610 | 3747 | 18723 | 13 | |
2211 | 20440 | 20720 | 21200 | 20720 | 20900 | 20890 | 460 | 450 | 526 | 8592 | 57 | |
2212 | 20340 | 21160 | 21160 | 20780 | 20890 | 20920 | 550 | 580 | 130 | 7403 | 30 | |
2301 | 20475 | 20580 | 21220 | 20580 | 20875 | 20745 | 400 | 270 | 201 | 4514 | -90 | |
2302 | 20545 | 21100 | 21105 | 20840 | 20930 | 20920 | 385 | 375 | 87 | 1670 | -34 | |
2303 | 20595 | 21160 | 21180 | 20810 | 20915 | 20965 | 320 | 370 | 24 | 3604 | -1 | |
2304 | 20630 | 21165 | 21180 | 20880 | 20880 | 21090 | 250 | 460 | 8 | 179 | 0 | |
2305 | 20535 | 21105 | 21115 | 20775 | 20950 | 20960 | 415 | 425 | 28 | 214 | -9 | |
Total | 309169 | 396491 / 7635 | ||||||||||
Zinc | 2206 | 26300 | 26450 | 26720 | 26340 | 26645 | 26515 | 345 | 215 | 6940 | 11370 | 225 |
2207 | 26305 | 26405 | 26775 | 26340 | 26690 | 26550 | 385 | 245 | 104759 | 112059 | 5415 | |
2208 | 26265 | 26495 | 26735 | 26320 | 26660 | 26525 | 395 | 260 | 34388 | 59860 | 4202 | |
2209 | 26225 | 26500 | 26710 | 26285 | 26615 | 26510 | 390 | 285 | 7002 | 12429 | 1062 | |
2210 | 26220 | 26285 | 26620 | 26280 | 26540 | 26500 | 320 | 280 | 262 | 834 | 51 | |
2211 | 26200 | 26270 | 26365 | 26270 | 26365 | 26310 | 165 | 110 | 3 | 249 | -2 | |
2212 | 26015 | 26330 | 26425 | 26330 | 26425 | 26405 | 410 | 390 | 5 | 2568 | 0 | |
2301 | 26005 | 26210 | 26495 | 26190 | 26495 | 26285 | 490 | 280 | 28 | 2188 | -12 | |
2302 | 25940 | 26130 | 26400 | 26130 | 26400 | 26265 | 460 | 325 | 2 | 253 | 1 | |
2303 | 25845 | 26290 | 26290 | 445 | 445 | 0 | 48 | 0 | ||||
2304 | 26055 | 26150 | 26150 | 26150 | 26150 | 26150 | 95 | 95 | 5 | 138 | -4 | |
2305 | 25880 | 26045 | 26300 | 26025 | 26300 | 26150 | 420 | 270 | 9 | 110 | 3 | |
Total | 153403 | 202106 / 10941 |