Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2207 | 71010 | 70870 | 71180 | 70530 | 70540 | 70780 | -470 | -230 | 74004 | 134901 | -6082 |
2208 | 70800 | 70460 | 70980 | 70320 | 70340 | 70610 | -460 | -190 | 36137 | 89035 | 1804 | |
2209 | 70670 | 70400 | 70870 | 70210 | 70260 | 70500 | -410 | -170 | 12313 | 42887 | 1566 | |
2210 | 70590 | 70340 | 70780 | 70100 | 70100 | 70450 | -490 | -140 | 3798 | 18870 | 779 | |
2211 | 70490 | 70250 | 70720 | 69760 | 70070 | 70390 | -420 | -100 | 1386 | 9578 | 300 | |
2212 | 70690 | 70110 | 70690 | 69970 | 70050 | 70370 | -640 | -320 | 840 | 9386 | 400 | |
2301 | 70400 | 70250 | 70630 | 69920 | 70000 | 70330 | -400 | -70 | 577 | 4756 | 91 | |
2302 | 70390 | 70150 | 70600 | 69940 | 69940 | 70060 | -450 | -330 | 78 | 1980 | 69 | |
2303 | 70380 | 70180 | 70570 | 70000 | 70000 | 70320 | -380 | -60 | 18 | 1491 | 5 | |
2304 | 70410 | 70400 | 70400 | 70060 | 70380 | 70330 | -30 | -80 | 62 | 422 | 11 | |
2305 | 70340 | 70140 | 70670 | 70000 | 70000 | 70170 | -340 | -170 | 42 | 207 | 5 | |
2306 | 70340 | 70600 | 70620 | 69930 | 69930 | 70480 | -410 | 140 | 90 | 87 | 87 | |
Total | 129345 | 313600 / -965 | ||||||||||
Aluminum | 2207 | 19915 | 19915 | 20250 | 19855 | 20005 | 20055 | 90 | 140 | 247832 | 155126 | -10519 |
2208 | 19945 | 19850 | 20235 | 19850 | 19990 | 20060 | 45 | 115 | 102326 | 119692 | 5810 | |
2209 | 19965 | 19900 | 20240 | 19895 | 19990 | 20065 | 25 | 100 | 32091 | 67116 | 2543 | |
2210 | 19975 | 19930 | 20240 | 19895 | 20015 | 20070 | 40 | 95 | 6454 | 24503 | -610 | |
2211 | 19970 | 19890 | 20235 | 19890 | 20000 | 20065 | 30 | 95 | 647 | 10589 | -74 | |
2212 | 19980 | 20015 | 20215 | 19885 | 20000 | 20060 | 20 | 80 | 175 | 7932 | 28 | |
2301 | 19990 | 20015 | 20210 | 19930 | 20010 | 20080 | 20 | 90 | 138 | 5094 | 42 | |
2302 | 20065 | 20035 | 20215 | 20010 | 20210 | 20100 | 145 | 35 | 29 | 1741 | 1 | |
2303 | 20075 | 20055 | 20230 | 19985 | 20050 | 20130 | -25 | 55 | 417 | 3829 | 64 | |
2304 | 20015 | 20075 | 20295 | 20000 | 20030 | 20185 | 15 | 170 | 21 | 305 | 2 | |
2305 | 20010 | 20090 | 20300 | 20000 | 20085 | 20135 | 75 | 125 | 22 | 310 | 1 | |
2306 | 20010 | 20170 | 20170 | 19980 | 19980 | 20050 | -30 | 40 | 3 | 3 | 3 | |
Total | 390155 | 396240 / -2709 | ||||||||||
Zinc | 2207 | 25905 | 25995 | 26290 | 25845 | 26055 | 26070 | 150 | 165 | 155507 | 98105 | -1954 |
2208 | 25875 | 25805 | 26245 | 25805 | 26020 | 26045 | 145 | 170 | 61114 | 65438 | 668 | |
2209 | 25870 | 25895 | 26215 | 25800 | 25990 | 26030 | 120 | 160 | 14975 | 18986 | 1477 | |
2210 | 25860 | 25880 | 26165 | 25765 | 25955 | 25965 | 95 | 105 | 850 | 1767 | 266 | |
2211 | 25815 | 26080 | 26080 | 25980 | 26030 | 26040 | 215 | 225 | 4 | 467 | -1 | |
2212 | 25875 | 25805 | 26040 | 25710 | 25865 | 25915 | -10 | 40 | 21 | 2363 | 4 | |
2301 | 25775 | 25780 | 25955 | 25635 | 25800 | 25810 | 25 | 35 | 37 | 2012 | 4 | |
2302 | 25830 | 25830 | 25830 | 0 | 0 | 0 | 253 | 0 | ||||
2303 | 25750 | 25755 | 25885 | 25745 | 25745 | 25815 | -5 | 65 | 4 | 45 | 1 | |
2304 | 25600 | 25600 | 25600 | 0 | 0 | 0 | 139 | 0 | ||||
2305 | 25610 | 25605 | 25635 | 25605 | 25635 | 25620 | 25 | 10 | 2 | 113 | 0 | |
2306 | 25610 | 25665 | 25665 | 25660 | 25660 | 25660 | 50 | 50 | 2 | 2 | 2 | |
Total | 232516 | 189690 / 467 |