Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2208 | 58500 | 58430 | 60350 | 58270 | 60280 | 59560 | 1780 | 1060 | 46618 | 60483 | -8126 |
2209 | 58250 | 58280 | 60060 | 57960 | 59990 | 59120 | 1740 | 870 | 161288 | 155978 | 2611 | |
2210 | 57990 | 58090 | 59760 | 57680 | 59720 | 58900 | 1730 | 910 | 40873 | 87189 | 2203 | |
2211 | 57810 | 57800 | 59590 | 57500 | 59510 | 58680 | 1700 | 870 | 9289 | 35636 | 1056 | |
2212 | 57740 | 57730 | 59510 | 57430 | 59410 | 58680 | 1670 | 940 | 5552 | 36417 | 794 | |
2301 | 57800 | 57830 | 59480 | 57400 | 59460 | 58630 | 1660 | 830 | 1386 | 25422 | -45 | |
2302 | 57700 | 57640 | 59430 | 57370 | 59350 | 58670 | 1650 | 970 | 413 | 9306 | 37 | |
2303 | 57770 | 57770 | 59370 | 57590 | 59370 | 58510 | 1600 | 740 | 774 | 7845 | 195 | |
2304 | 57840 | 57930 | 59220 | 57480 | 59220 | 58570 | 1380 | 730 | 31 | 731 | 7 | |
2305 | 57660 | 57860 | 59470 | 57750 | 59470 | 58650 | 1810 | 990 | 37 | 2210 | 22 | |
2306 | 57690 | 57860 | 59450 | 57580 | 59450 | 58530 | 1760 | 840 | 92 | 2804 | 18 | |
2307 | 57730 | 57610 | 59500 | 57610 | 59470 | 59060 | 1740 | 1330 | 64 | 148 | 28 | |
Total | 266417 | 424169 / -1200 | ||||||||||
Aluminum | 2208 | 18045 | 17975 | 18800 | 17975 | 18775 | 18365 | 730 | 320 | 63025 | 55837 | -9650 |
2209 | 18005 | 18025 | 18755 | 17965 | 18730 | 18340 | 725 | 335 | 326813 | 177560 | -735 | |
2210 | 17980 | 17945 | 18700 | 17925 | 18695 | 18300 | 715 | 320 | 64290 | 80230 | 7224 | |
2211 | 17960 | 17935 | 18715 | 17895 | 18690 | 18270 | 730 | 310 | 19203 | 42495 | 1240 | |
2212 | 17950 | 17935 | 18660 | 17900 | 18655 | 18310 | 705 | 360 | 4241 | 17353 | 956 | |
2301 | 17965 | 17945 | 18660 | 17900 | 18660 | 18110 | 695 | 145 | 2200 | 10615 | 1361 | |
2302 | 17970 | 17945 | 18490 | 17930 | 18475 | 18355 | 505 | 385 | 119 | 2652 | 32 | |
2303 | 17990 | 17910 | 18715 | 17910 | 18715 | 18340 | 725 | 350 | 74 | 7571 | 5 | |
2304 | 18030 | 18025 | 18670 | 17910 | 18670 | 18045 | 640 | 15 | 267 | 2440 | -251 | |
2305 | 18025 | 17980 | 18685 | 17980 | 18670 | 18375 | 645 | 350 | 145 | 3927 | 81 | |
2306 | 18005 | 18000 | 18650 | 17955 | 18635 | 18370 | 630 | 365 | 81 | 3761 | 1 | |
2307 | 18105 | 18020 | 18560 | 18020 | 18560 | 18355 | 455 | 250 | 19 | 33 | 2 | |
Total | 480477 | 404474 / 266 | ||||||||||
Zinc | 2208 | 22980 | 22820 | 23935 | 22820 | 23925 | 23310 | 945 | 330 | 44558 | 43640 | -7896 |
2209 | 22740 | 22710 | 23635 | 22590 | 23610 | 23060 | 870 | 320 | 193936 | 112803 | 6122 | |
2210 | 22425 | 22275 | 23305 | 22275 | 23290 | 22775 | 865 | 350 | 46027 | 49247 | 5488 | |
2211 | 22165 | 22070 | 23030 | 22040 | 23030 | 22515 | 865 | 350 | 5797 | 8942 | 818 | |
2212 | 21970 | 21915 | 22795 | 21880 | 22795 | 22415 | 825 | 445 | 469 | 3924 | 73 | |
2301 | 21830 | 21760 | 23745 | 21745 | 22665 | 22365 | 835 | 535 | 224 | 2018 | 31 | |
2302 | 21690 | 21860 | 22465 | 21860 | 22465 | 22165 | 775 | 475 | 41 | 277 | 8 | |
2303 | 21675 | 22075 | 22265 | 21950 | 22265 | 22130 | 590 | 455 | 13 | 2508 | 1 | |
2304 | 21500 | 21595 | 22300 | 21440 | 22300 | 21610 | 800 | 110 | 215 | 3234 | -197 | |
2305 | 21485 | 21605 | 22340 | 21605 | 22340 | 21850 | 855 | 365 | 30 | 442 | 25 | |
2306 | 21430 | 21500 | 22000 | 21500 | 22000 | 21900 | 570 | 470 | 8 | 1067 | 2 | |
2307 | 21125 | 22000 | 22000 | 22000 | 22000 | 22000 | 875 | 875 | 1 | 4 | 1 | |
Total | 291319 | 228106 / 4476 |