Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2208 | 60260 | 60400 | 60430 | 59120 | 59160 | 59680 | -1100 | -580 | 24090 | 36105 | -2685 |
2209 | 60050 | 60050 | 60170 | 58730 | 58750 | 59420 | -1300 | -630 | 137931 | 160822 | 3300 | |
2210 | 59770 | 59830 | 59890 | 58410 | 58430 | 59130 | -1340 | -640 | 43594 | 92533 | 1457 | |
2211 | 59590 | 59420 | 59700 | 58220 | 58220 | 58890 | -1370 | -700 | 11282 | 40690 | 1365 | |
2212 | 59480 | 59320 | 59580 | 58100 | 58130 | 58790 | -1350 | -690 | 5220 | 40017 | 430 | |
2301 | 59420 | 59340 | 59560 | 58020 | 58020 | 58760 | -1400 | -660 | 2560 | 27648 | 328 | |
2302 | 59240 | 59190 | 59300 | 58060 | 58130 | 59010 | -1110 | -230 | 1421 | 8353 | -820 | |
2303 | 59410 | 59410 | 59410 | 58180 | 58180 | 59210 | -1230 | -200 | 145 | 8991 | 93 | |
2304 | 59410 | 59220 | 59220 | 58110 | 58110 | 58740 | -1300 | -670 | 84 | 820 | 56 | |
2305 | 59440 | 59260 | 59260 | 58300 | 58300 | 58760 | -1140 | -680 | 109 | 2422 | 63 | |
2306 | 59680 | 59260 | 59280 | 58110 | 58110 | 59090 | -1570 | -590 | 432 | 4585 | 322 | |
2307 | 59560 | 59340 | 59340 | 58140 | 58140 | 58800 | -1420 | -760 | 300 | 449 | 178 | |
Total | 227168 | 423435 / 4087 | ||||||||||
Aluminum | 2208 | 18255 | 18325 | 18470 | 18195 | 18410 | 18385 | 155 | 130 | 19300 | 36640 | -3970 |
2209 | 18165 | 18190 | 18305 | 18085 | 18190 | 18195 | 25 | 30 | 232448 | 167481 | 2243 | |
2210 | 18125 | 18175 | 18250 | 18035 | 18110 | 18130 | -15 | 5 | 56624 | 89219 | 1927 | |
2211 | 18105 | 18115 | 18220 | 18015 | 18065 | 18105 | -40 | 0 | 21193 | 49259 | 1350 | |
2212 | 18090 | 18150 | 18205 | 17995 | 18045 | 18080 | -45 | -10 | 5391 | 20358 | 1344 | |
2301 | 18085 | 18145 | 18180 | 17990 | 18050 | 18080 | -35 | -5 | 944 | 11733 | 85 | |
2302 | 18135 | 18185 | 18185 | 17985 | 17995 | 18055 | -140 | -80 | 79 | 2784 | 10 | |
2303 | 18045 | 18070 | 18095 | 17960 | 18095 | 18030 | 50 | -15 | 19 | 7241 | -3 | |
2304 | 17935 | 18160 | 18200 | 18040 | 18040 | 18115 | 105 | 180 | 63 | 1716 | 12 | |
2305 | 18170 | 18180 | 18180 | 18050 | 18050 | 18135 | -120 | -35 | 6 | 3973 | 0 | |
2306 | 18165 | 18140 | 18205 | 17965 | 18085 | 18100 | -80 | -65 | 18 | 4663 | -2 | |
2307 | 18280 | 18075 | 18135 | 18050 | 18050 | 18075 | -230 | -205 | 4 | 41 | 1 | |
Total | 336089 | 395108 / 2997 | ||||||||||
Zinc | 2208 | 24055 | 24040 | 24165 | 23920 | 24045 | 24050 | -10 | -5 | 5270 | 23870 | -2510 |
2209 | 23675 | 23620 | 23790 | 23510 | 23655 | 23640 | -20 | -35 | 145888 | 118523 | 2237 | |
2210 | 23400 | 23350 | 23505 | 23225 | 23360 | 23360 | -40 | -40 | 36025 | 60837 | 2239 | |
2211 | 23145 | 23105 | 23250 | 22975 | 23120 | 23105 | -25 | -40 | 8223 | 12197 | 637 | |
2212 | 22925 | 22935 | 23000 | 22750 | 22870 | 22905 | -55 | -20 | 2347 | 5896 | 1616 | |
2301 | 22730 | 22780 | 22780 | 22560 | 22680 | 22765 | -50 | 35 | 1103 | 2922 | 1003 | |
2302 | 22405 | 22430 | 22495 | 22430 | 22495 | 22460 | 90 | 55 | 4 | 296 | 0 | |
2303 | 22665 | 22380 | 22430 | 22380 | 22430 | 22400 | -235 | -265 | 3 | 2128 | 1 | |
2304 | 22665 | 22475 | 22475 | 22250 | 22400 | 22465 | -265 | -200 | 104 | 3236 | 101 | |
2305 | 22450 | 22240 | 22300 | 22195 | 22300 | 22230 | -150 | -220 | 4 | 460 | 1 | |
2306 | 22265 | 22245 | 22245 | 22130 | 22130 | 22240 | -135 | -25 | 159 | 1227 | 148 | |
2307 | 22140 | 22150 | 22150 | 22080 | 22080 | 22135 | -60 | -5 | 7 | 10 | -5 | |
Total | 199137 | 231602 / 5468 |