Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2208 | 61510 | 61740 | 62200 | 61280 | 61430 | 61670 | -80 | 160 | 20145 | 19205 | -6850 |
2209 | 61200 | 61390 | 61890 | 60760 | 61040 | 61350 | -160 | 150 | 133240 | 160500 | -467 | |
2210 | 60890 | 61200 | 61600 | 60480 | 60760 | 61080 | -130 | 190 | 45179 | 100578 | 2001 | |
2211 | 60620 | 60880 | 61330 | 60200 | 60480 | 60810 | -140 | 190 | 11916 | 47242 | 1806 | |
2212 | 60480 | 60910 | 61150 | 60060 | 60280 | 60670 | -200 | 190 | 4783 | 41955 | 893 | |
2301 | 60270 | 60560 | 61040 | 59970 | 60210 | 60520 | -60 | 250 | 1885 | 28111 | 116 | |
2302 | 60320 | 60460 | 61000 | 59980 | 60200 | 60420 | -120 | 100 | 439 | 8818 | 112 | |
2303 | 60230 | 60730 | 60850 | 59970 | 60250 | 60420 | 20 | 190 | 124 | 9094 | 60 | |
2304 | 60240 | 60690 | 60800 | 60120 | 60190 | 60460 | -50 | 220 | 106 | 911 | 12 | |
2305 | 60370 | 60760 | 60940 | 60060 | 60190 | 60290 | -180 | -80 | 140 | 2576 | -27 | |
2306 | 60440 | 60250 | 60980 | 60040 | 60120 | 60180 | -320 | -260 | 782 | 4246 | -568 | |
2307 | 60400 | 60600 | 61000 | 60020 | 60110 | 60370 | -290 | -30 | 248 | 659 | 45 | |
Total | 218987 | 423895 / -2867 | ||||||||||
Aluminum | 2208 | 18625 | 18900 | 18965 | 18740 | 18915 | 18865 | 290 | 240 | 10255 | 24745 | -2885 |
2209 | 18500 | 18630 | 18830 | 18575 | 18685 | 18700 | 185 | 200 | 217676 | 175689 | 2805 | |
2210 | 18385 | 18510 | 18660 | 18445 | 18545 | 18555 | 160 | 170 | 61135 | 97296 | 1669 | |
2211 | 18320 | 18435 | 18575 | 18365 | 18470 | 18470 | 150 | 150 | 18248 | 52215 | 1119 | |
2212 | 18290 | 18435 | 18525 | 18315 | 18435 | 18430 | 145 | 140 | 7526 | 23325 | 548 | |
2301 | 18245 | 18500 | 18500 | 18290 | 18400 | 18405 | 155 | 160 | 1086 | 12668 | 72 | |
2302 | 18225 | 18425 | 18425 | 18320 | 18320 | 18405 | 95 | 180 | 18 | 2902 | 16 | |
2303 | 18160 | 18400 | 18455 | 18315 | 18375 | 18385 | 215 | 225 | 103 | 6876 | -50 | |
2304 | 18245 | 18370 | 18410 | 18310 | 18335 | 18365 | 90 | 120 | 29 | 1727 | 10 | |
2305 | 18265 | 18410 | 18460 | 18305 | 18355 | 18390 | 90 | 125 | 74 | 4054 | 26 | |
2306 | 18300 | 18445 | 18465 | 18300 | 18390 | 18390 | 90 | 90 | 19 | 5056 | 6 | |
2307 | 18280 | 18410 | 18410 | 18365 | 18405 | 18375 | 125 | 95 | 35 | 74 | 31 | |
Total | 316204 | 406627 / 3367 | ||||||||||
Zinc | 2208 | 24675 | 24905 | 25410 | 24905 | 25395 | 25280 | 720 | 605 | 8055 | 10090 | -3590 |
2209 | 24210 | 24580 | 24900 | 24575 | 24875 | 24760 | 665 | 550 | 226117 | 131486 | 10583 | |
2210 | 23900 | 24320 | 24560 | 24250 | 24535 | 24425 | 635 | 525 | 62910 | 75519 | 4683 | |
2211 | 23630 | 23905 | 24255 | 23900 | 24225 | 24120 | 595 | 490 | 14898 | 19514 | 1871 | |
2212 | 23405 | 23725 | 23985 | 23690 | 23980 | 23845 | 575 | 440 | 2075 | 6573 | 180 | |
2301 | 22935 | 23605 | 23780 | 23485 | 23750 | 23635 | 815 | 700 | 351 | 2545 | -37 | |
2302 | 23175 | 23600 | 23600 | 23375 | 23465 | 23520 | 290 | 345 | 26 | 88 | 14 | |
2303 | 22990 | 23460 | 23475 | 23250 | 23360 | 23340 | 370 | 350 | 41 | 2131 | -2 | |
2304 | 22930 | 23455 | 23455 | 23100 | 23225 | 23245 | 295 | 315 | 71 | 3271 | 34 | |
2305 | 22955 | 23275 | 23400 | 23080 | 23080 | 23255 | 125 | 300 | 26 | 495 | 2 | |
2306 | 22835 | 23250 | 23250 | 22970 | 23110 | 23105 | 275 | 270 | 10 | 1227 | -4 | |
2307 | 22655 | 23115 | 23115 | 23010 | 23015 | 23050 | 360 | 395 | 4 | 12 | 0 | |
Total | 314584 | 252951 / 13734 |