Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2307 | 68220 | 68040 | 68550 | 68010 | 68370 | 68350 | 150 | 130 | 22890 | 33735 | -11430 |
2308 | 67860 | 67710 | 68340 | 67680 | 68130 | 68070 | 270 | 210 | 78453 | 197410 | 2616 | |
2309 | 67580 | 67400 | 68070 | 67390 | 67900 | 67820 | 320 | 240 | 43890 | 138287 | 3483 | |
2310 | 67310 | 67150 | 67820 | 67150 | 67730 | 67570 | 420 | 260 | 11857 | 46669 | 1473 | |
2311 | 67110 | 66960 | 67600 | 66940 | 67540 | 67400 | 430 | 290 | 4268 | 23154 | 230 | |
2312 | 66990 | 66920 | 67480 | 66820 | 67380 | 67300 | 390 | 310 | 2411 | 18405 | -122 | |
2401 | 66890 | 66720 | 67390 | 66720 | 67370 | 66960 | 480 | 70 | 665 | 4928 | -59 | |
2402 | 66820 | 66990 | 67300 | 66700 | 67300 | 67120 | 480 | 300 | 140 | 3553 | -34 | |
2403 | 66790 | 66760 | 67320 | 66760 | 67280 | 67130 | 490 | 340 | 165 | 3142 | 70 | |
2404 | 66800 | 66900 | 67270 | 66900 | 67250 | 67150 | 450 | 350 | 72 | 1856 | 11 | |
2405 | 66820 | 66880 | 67290 | 66850 | 67260 | 67120 | 440 | 300 | 51 | 647 | 19 | |
2406 | 66780 | 67100 | 67260 | 67020 | 67260 | 67170 | 480 | 390 | 41 | 189 | 18 | |
Total | 164903 | 471975 / -3725 | ||||||||||
Aluminum | 2307 | 18280 | 18360 | 18360 | 18250 | 18340 | 18295 | 60 | 15 | 15435 | 35340 | -7355 |
2308 | 17955 | 17945 | 18145 | 17945 | 18140 | 18065 | 185 | 110 | 176779 | 216109 | -6089 | |
2309 | 17810 | 17835 | 18035 | 17835 | 18030 | 17950 | 220 | 140 | 88999 | 141402 | 3481 | |
2310 | 17710 | 17755 | 17950 | 17755 | 17945 | 17860 | 235 | 150 | 26230 | 59020 | 1899 | |
2311 | 17625 | 17670 | 17870 | 17660 | 17865 | 17770 | 240 | 145 | 4948 | 26725 | 159 | |
2312 | 17560 | 17650 | 17800 | 17600 | 17790 | 17725 | 230 | 165 | 3805 | 24529 | -353 | |
2401 | 17530 | 17575 | 17775 | 17550 | 17770 | 17670 | 240 | 140 | 1152 | 9523 | -89 | |
2402 | 17535 | 17565 | 17795 | 17565 | 17795 | 17750 | 260 | 215 | 146 | 2960 | 76 | |
2403 | 17560 | 17635 | 17730 | 17635 | 17725 | 17700 | 165 | 140 | 10 | 1223 | -3 | |
2404 | 17570 | 17635 | 17790 | 17625 | 17790 | 17680 | 220 | 110 | 15 | 512 | -6 | |
2405 | 17595 | 17685 | 17785 | 17645 | 17785 | 17735 | 190 | 140 | 22 | 449 | -8 | |
2406 | 17600 | 17605 | 17840 | 17605 | 17840 | 17605 | 240 | 5 | 285 | 648 | 276 | |
Total | 317826 | 518440 / -8012 | ||||||||||
Zinc | 2307 | 20085 | 20190 | 20360 | 20175 | 20355 | 20280 | 270 | 195 | 6420 | 9105 | -2060 |
2308 | 19940 | 20015 | 20225 | 19985 | 20220 | 20140 | 280 | 200 | 165127 | 109507 | -2105 | |
2309 | 19795 | 19820 | 20075 | 19820 | 20060 | 19990 | 265 | 195 | 69074 | 67876 | 2784 | |
2310 | 19650 | 19675 | 19915 | 19675 | 19895 | 19835 | 245 | 185 | 12818 | 17758 | 640 | |
2311 | 19495 | 19595 | 19770 | 19595 | 19760 | 19685 | 265 | 190 | 1077 | 8942 | -11 | |
2312 | 19395 | 19430 | 19640 | 19415 | 19625 | 19565 | 230 | 170 | 292 | 2899 | -1 | |
2401 | 19370 | 19460 | 19590 | 19420 | 19560 | 19510 | 190 | 140 | 48 | 627 | 0 | |
2402 | 19300 | 19390 | 19540 | 19390 | 19540 | 19460 | 240 | 160 | 43 | 152 | 2 | |
2403 | 19325 | 19415 | 19525 | 19400 | 19510 | 19465 | 185 | 140 | 20 | 828 | 0 | |
2404 | 19345 | 19455 | 19490 | 19420 | 19490 | 19460 | 145 | 115 | 14 | 445 | 1 | |
2405 | 19300 | 19445 | 19500 | 19425 | 19460 | 19455 | 160 | 155 | 16 | 205 | 0 | |
2406 | 19300 | 19300 | 19525 | 19300 | 19500 | 19330 | 200 | 30 | 63 | 87 | 53 | |
Total | 255012 | 218431 / -697 |