Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2206 | 72860 | 72900 | 73050 | 72800 | 72900 | 72890 | 40 | 30 | 15350 | 22975 | -4755 |
2207 | 72700 | 72800 | 73050 | 72700 | 72810 | 72830 | 110 | 130 | 49609 | 154944 | 588 | |
2208 | 72540 | 72680 | 72920 | 72600 | 72660 | 72720 | 120 | 180 | 19370 | 81363 | 1446 | |
2209 | 72410 | 72640 | 72820 | 72480 | 72520 | 72630 | 110 | 220 | 8746 | 38365 | 2029 | |
2210 | 72300 | 72510 | 72700 | 72370 | 72450 | 72500 | 150 | 200 | 2406 | 15267 | 585 | |
2211 | 72140 | 72260 | 72540 | 72150 | 72330 | 72340 | 190 | 200 | 1285 | 8327 | 175 | |
2212 | 71810 | 72090 | 72440 | 72090 | 72250 | 72270 | 440 | 460 | 377 | 8339 | -197 | |
2301 | 71970 | 72090 | 72400 | 72090 | 72170 | 72290 | 200 | 320 | 160 | 4287 | 5 | |
2302 | 71880 | 72030 | 72290 | 72020 | 72290 | 72210 | 410 | 330 | 39 | 1851 | -7 | |
2303 | 71710 | 70000 | 72240 | 70000 | 72100 | 72040 | 390 | 330 | 37 | 1489 | 25 | |
2304 | 71970 | 71980 | 72200 | 71980 | 72050 | 71990 | 80 | 20 | 220 | 394 | -191 | |
2305 | 71950 | 72100 | 72220 | 72060 | 72110 | 72120 | 160 | 170 | 25 | 104 | 1 | |
Total | 97624 | 337705 / -296 | ||||||||||
Aluminum | 2206 | 20780 | 20795 | 20955 | 20785 | 20830 | 20855 | 50 | 75 | 8070 | 17345 | -2115 |
2207 | 20770 | 20805 | 20995 | 20775 | 20845 | 20870 | 75 | 100 | 177350 | 181135 | -432 | |
2208 | 20760 | 20870 | 20980 | 20765 | 20845 | 20865 | 85 | 105 | 48345 | 94840 | 5314 | |
2209 | 20755 | 20840 | 20980 | 20765 | 20850 | 20860 | 95 | 105 | 13370 | 55857 | 260 | |
2210 | 20740 | 20815 | 20955 | 20765 | 20845 | 20855 | 105 | 115 | 2338 | 19102 | 335 | |
2211 | 20670 | 20795 | 20935 | 20795 | 20850 | 20835 | 180 | 165 | 654 | 10040 | 175 | |
2212 | 20685 | 20770 | 20920 | 20770 | 20825 | 20790 | 140 | 105 | 201 | 7123 | 165 | |
2301 | 20660 | 20825 | 20900 | 20795 | 20830 | 20840 | 170 | 180 | 41 | 4992 | 12 | |
2302 | 20735 | 20775 | 20835 | 20775 | 20820 | 20825 | 85 | 90 | 16 | 1669 | 3 | |
2303 | 20760 | 20785 | 20890 | 20785 | 20890 | 20860 | 130 | 100 | 4 | 3605 | 1 | |
2304 | 20790 | 20925 | 20925 | 20875 | 20880 | 20900 | 90 | 110 | 4 | 177 | -1 | |
2305 | 20810 | 20845 | 20940 | 20845 | 20900 | 20880 | 90 | 70 | 21 | 234 | 16 | |
Total | 250414 | 396119 / 3733 | ||||||||||
Zinc | 2206 | 26125 | 26170 | 26490 | 26170 | 26355 | 26355 | 230 | 230 | 3730 | 9715 | -565 |
2207 | 26150 | 26270 | 26590 | 26270 | 26460 | 26480 | 310 | 330 | 112215 | 110128 | -2831 | |
2208 | 26140 | 26420 | 26575 | 26285 | 26460 | 26470 | 320 | 330 | 34301 | 63674 | 1217 | |
2209 | 26115 | 26200 | 26545 | 26200 | 26410 | 26435 | 295 | 320 | 5737 | 13408 | 187 | |
2210 | 26115 | 26285 | 26505 | 26285 | 26360 | 26415 | 245 | 300 | 281 | 841 | -43 | |
2211 | 26005 | 26320 | 26420 | 26195 | 26340 | 26320 | 335 | 315 | 31 | 451 | 1 | |
2212 | 26160 | 26260 | 26415 | 26260 | 26270 | 26310 | 110 | 150 | 7 | 2582 | -1 | |
2301 | 25825 | 26365 | 26375 | 26230 | 26260 | 26320 | 435 | 495 | 29 | 2235 | 2 | |
2302 | 25705 | 26305 | 26305 | 26220 | 26230 | 26250 | 525 | 545 | 3 | 253 | 1 | |
2303 | 25830 | 25830 | 25830 | 0 | 0 | 0 | 48 | 0 | ||||
2304 | 25850 | 25850 | 25850 | 0 | 0 | 0 | 138 | 0 | ||||
2305 | 25990 | 26215 | 26215 | 26100 | 26100 | 26140 | 110 | 150 | 3 | 111 | 0 | |
Total | 156337 | 203584 / -2032 |