Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2206 | 72810 | 72600 | 73010 | 72510 | 72890 | 72860 | 80 | 50 | 18965 | 27730 | -6825 |
2207 | 72690 | 72350 | 72920 | 72320 | 72790 | 72700 | 100 | 10 | 58408 | 154356 | 4823 | |
2208 | 72470 | 72340 | 72780 | 72170 | 72680 | 72540 | 210 | 70 | 21979 | 79917 | 3866 | |
2209 | 72310 | 72070 | 72630 | 72010 | 72600 | 72410 | 290 | 100 | 9208 | 36336 | 2420 | |
2210 | 72130 | 71900 | 72480 | 71870 | 72420 | 72300 | 290 | 170 | 2156 | 14682 | 476 | |
2211 | 71930 | 71760 | 72310 | 71720 | 72260 | 72140 | 330 | 210 | 678 | 8152 | 240 | |
2212 | 71880 | 71630 | 72200 | 71600 | 72100 | 71810 | 220 | -70 | 447 | 8536 | 161 | |
2301 | 71790 | 71650 | 72150 | 71520 | 72000 | 71970 | 210 | 180 | 73 | 4282 | -1 | |
2302 | 71750 | 71460 | 72070 | 71460 | 72070 | 71880 | 320 | 130 | 19 | 1858 | 6 | |
2303 | 71710 | 71710 | 72000 | 71450 | 72000 | 71710 | 290 | 0 | 1115 | 1464 | 707 | |
2304 | 71860 | 71970 | 71980 | 71970 | 71980 | 71970 | 120 | 110 | 3 | 585 | 2 | |
2305 | 71570 | 71380 | 72000 | 71380 | 71980 | 71950 | 410 | 380 | 28 | 103 | 20 | |
Total | 113079 | 338001 / 5895 | ||||||||||
Aluminum | 2206 | 20835 | 20750 | 20890 | 20670 | 20750 | 20780 | -85 | -55 | 10145 | 19460 | -3310 |
2207 | 20835 | 20710 | 20880 | 20655 | 20755 | 20770 | -80 | -65 | 215238 | 181567 | 6229 | |
2208 | 20810 | 20640 | 20855 | 20625 | 20745 | 20760 | -65 | -50 | 58435 | 89526 | -254 | |
2209 | 20800 | 20625 | 20850 | 20625 | 20755 | 20755 | -45 | -45 | 17211 | 55597 | 219 | |
2210 | 20815 | 20650 | 20835 | 20635 | 20740 | 20740 | -75 | -75 | 2808 | 18767 | 171 | |
2211 | 20800 | 20650 | 20800 | 20650 | 20730 | 20670 | -70 | -130 | 1444 | 9865 | 1254 | |
2212 | 20875 | 20685 | 20855 | 20645 | 20730 | 20685 | -145 | -190 | 2289 | 6958 | 9 | |
2301 | 20825 | 20640 | 20810 | 20640 | 20720 | 20660 | -105 | -165 | 154 | 4980 | 105 | |
2302 | 20840 | 20815 | 20815 | 20725 | 20745 | 20735 | -95 | -105 | 14 | 1666 | -3 | |
2303 | 20840 | 20710 | 20810 | 20710 | 20810 | 20760 | -30 | -80 | 3 | 3604 | 0 | |
2304 | 20790 | 20805 | 20805 | 20745 | 20745 | 20790 | -45 | 0 | 10 | 178 | -1 | |
2305 | 20885 | 20830 | 20830 | 20800 | 20800 | 20810 | -85 | -75 | 7 | 218 | 3 | |
Total | 307758 | 392386 / 4422 | ||||||||||
Zinc | 2206 | 26100 | 25870 | 26340 | 25870 | 26170 | 26125 | 70 | 25 | 6825 | 10280 | -995 |
2207 | 26180 | 25850 | 26430 | 25800 | 26255 | 26150 | 75 | -30 | 153377 | 112959 | -1581 | |
2208 | 26160 | 25800 | 26410 | 25800 | 26255 | 26140 | 95 | -20 | 41515 | 62457 | -112 | |
2209 | 26150 | 25750 | 26385 | 25750 | 26180 | 26115 | 30 | -35 | 8215 | 13221 | 72 | |
2210 | 26070 | 25820 | 26340 | 25820 | 26155 | 26115 | 85 | 45 | 223 | 884 | 31 | |
2211 | 26035 | 25845 | 26180 | 25845 | 26090 | 26005 | 55 | -30 | 16 | 450 | 1 | |
2212 | 26090 | 26035 | 26220 | 26035 | 26120 | 26160 | 30 | 70 | 41 | 2583 | 17 | |
2301 | 26300 | 25655 | 26140 | 25655 | 26030 | 25825 | -270 | -475 | 30 | 2233 | 2 | |
2302 | 25875 | 25705 | 25705 | 25705 | 25705 | 25705 | -170 | -170 | 1 | 252 | -1 | |
2303 | 25830 | 25830 | 25830 | 0 | 0 | 0 | 48 | 0 | ||||
2304 | 25850 | 25850 | 25850 | 0 | 0 | 0 | 138 | 0 | ||||
2305 | 25840 | 26035 | 26035 | 25945 | 25945 | 25990 | 105 | 150 | 2 | 111 | 0 | |
Total | 210245 | 205616 / -2566 |