Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2307 | 68110 | 68180 | 68510 | 68010 | 68080 | 68220 | -30 | 110 | 26625 | 45165 | -14230 |
2308 | 67720 | 67790 | 68150 | 67660 | 67750 | 67860 | 30 | 140 | 70296 | 194794 | 5501 | |
2309 | 67450 | 67520 | 67880 | 67390 | 67480 | 67580 | 30 | 130 | 36453 | 134804 | 4704 | |
2310 | 67180 | 67270 | 67600 | 67120 | 67220 | 67310 | 40 | 130 | 8101 | 45196 | 1315 | |
2311 | 66980 | 66910 | 67400 | 66910 | 67020 | 67110 | 40 | 130 | 3216 | 22924 | 926 | |
2312 | 66840 | 66930 | 67230 | 66780 | 66920 | 66990 | 80 | 150 | 1480 | 18527 | 473 | |
2401 | 66740 | 66760 | 67130 | 66670 | 66720 | 66890 | -20 | 150 | 204 | 4987 | 32 | |
2402 | 66700 | 66670 | 67060 | 66600 | 66730 | 66820 | 30 | 120 | 71 | 3587 | 0 | |
2403 | 66850 | 66770 | 67050 | 66640 | 66740 | 66790 | -110 | -60 | 125 | 3072 | 43 | |
2404 | 66680 | 66710 | 66930 | 66640 | 66720 | 66800 | 40 | 120 | 59 | 1845 | 41 | |
2405 | 66700 | 66760 | 67030 | 66680 | 66680 | 66820 | -20 | 120 | 62 | 628 | 37 | |
2406 | 66670 | 66820 | 66930 | 66720 | 66720 | 66780 | 50 | 110 | 31 | 171 | 15 | |
Total | 146723 | 475700 / -1143 | ||||||||||
Aluminum | 2307 | 18190 | 18220 | 18375 | 18205 | 18280 | 18280 | 90 | 90 | 16975 | 42695 | -8905 |
2308 | 17850 | 17880 | 18045 | 17850 | 17990 | 17955 | 140 | 105 | 190290 | 222198 | -8184 | |
2309 | 17715 | 17730 | 17895 | 17705 | 17865 | 17810 | 150 | 95 | 81004 | 137921 | -1804 | |
2310 | 17630 | 17650 | 17785 | 17610 | 17760 | 17710 | 130 | 80 | 22538 | 57121 | -284 | |
2311 | 17555 | 17570 | 17695 | 17530 | 17680 | 17625 | 125 | 70 | 7204 | 26566 | 623 | |
2312 | 17485 | 17480 | 17625 | 17455 | 17620 | 17560 | 135 | 75 | 4869 | 24882 | -890 | |
2401 | 17450 | 17450 | 17590 | 17425 | 17590 | 17530 | 140 | 80 | 1130 | 9612 | 206 | |
2402 | 17465 | 17495 | 17595 | 17455 | 17595 | 17535 | 130 | 70 | 154 | 2884 | -4 | |
2403 | 17500 | 17500 | 17610 | 17500 | 17570 | 17560 | 70 | 60 | 22 | 1226 | -8 | |
2404 | 17515 | 17570 | 17570 | 17570 | 17570 | 17570 | 55 | 55 | 1 | 518 | 1 | |
2405 | 17555 | 17485 | 17620 | 17485 | 17600 | 17595 | 45 | 40 | 14 | 457 | 2 | |
2406 | 17500 | 17600 | 17605 | 17590 | 17605 | 17600 | 105 | 100 | 6 | 372 | -4 | |
Total | 324207 | 526452 / -19251 | ||||||||||
Zinc | 2307 | 20290 | 20090 | 20210 | 20040 | 20100 | 20085 | -190 | -205 | 7130 | 11165 | -2965 |
2308 | 20160 | 19955 | 20055 | 19865 | 19935 | 19940 | -225 | -220 | 143954 | 111612 | 6226 | |
2309 | 20000 | 19795 | 19905 | 19730 | 19790 | 19795 | -210 | -205 | 55401 | 65092 | 6481 | |
2310 | 19850 | 19705 | 19755 | 19585 | 19655 | 19650 | -195 | -200 | 9706 | 17118 | 1745 | |
2311 | 19690 | 19530 | 19610 | 19435 | 19525 | 19495 | -165 | -195 | 1341 | 8953 | 564 | |
2312 | 19580 | 19370 | 19505 | 19325 | 19385 | 19395 | -195 | -185 | 502 | 2900 | 156 | |
2401 | 19525 | 19295 | 19430 | 19295 | 19345 | 19370 | -180 | -155 | 52 | 627 | 20 | |
2402 | 19495 | 19295 | 19385 | 19270 | 19295 | 19300 | -200 | -195 | 36 | 150 | 26 | |
2403 | 19475 | 19285 | 19395 | 19270 | 19270 | 19325 | -205 | -150 | 23 | 828 | 6 | |
2404 | 19500 | 19300 | 19390 | 19300 | 19390 | 19345 | -110 | -155 | 2 | 444 | -1 | |
2405 | 19480 | 19300 | 19380 | 19265 | 19285 | 19300 | -195 | -180 | 12 | 205 | 8 | |
2406 | 19430 | 19285 | 19330 | 19260 | 19260 | 19300 | -170 | -130 | 9 | 34 | -1 | |
Total | 218168 | 219128 / 12265 |