Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2308 | 68430 | 68270 | 68790 | 68260 | 68760 | 68470 | 330 | 40 | 54518 | 173878 | -9577 |
2309 | 68180 | 68030 | 68580 | 68030 | 68550 | 68240 | 370 | 60 | 37446 | 152839 | -105 | |
2310 | 68000 | 67800 | 68370 | 67800 | 68320 | 68070 | 320 | 70 | 9889 | 59988 | 373 | |
2311 | 67860 | 67690 | 68200 | 67690 | 68200 | 67910 | 340 | 50 | 3814 | 26967 | 1250 | |
2312 | 67740 | 67540 | 68080 | 67540 | 68010 | 67680 | 270 | -60 | 3637 | 23467 | 1979 | |
2401 | 67650 | 67390 | 68000 | 67390 | 68000 | 67640 | 350 | -10 | 246 | 5491 | 35 | |
2402 | 67480 | 67440 | 67850 | 67430 | 67850 | 67610 | 370 | 130 | 50 | 3638 | 28 | |
2403 | 67600 | 67440 | 67830 | 67440 | 67800 | 67660 | 200 | 60 | 85 | 3254 | -8 | |
2404 | 67550 | 67470 | 67990 | 67470 | 67990 | 67710 | 440 | 160 | 8 | 1892 | -3 | |
2405 | 67570 | 67530 | 67830 | 67520 | 67820 | 67660 | 250 | 90 | 37 | 687 | 14 | |
2406 | 67610 | 67610 | 67910 | 67510 | 67860 | 67660 | 250 | 50 | 23 | 275 | 8 | |
2407 | 67490 | 67640 | 67800 | 67640 | 67800 | 67730 | 310 | 240 | 7 | 14 | 4 | |
Total | 109760 | 452390 / -6002 | ||||||||||
Aluminum | 2308 | 18205 | 18155 | 18280 | 18115 | 18255 | 18210 | 50 | 5 | 124320 | 178614 | -11110 |
2309 | 18170 | 18060 | 18215 | 18060 | 18190 | 18155 | 20 | -15 | 77185 | 177863 | -1761 | |
2310 | 18120 | 18050 | 18160 | 18025 | 18120 | 18100 | 0 | -20 | 24171 | 74708 | -21 | |
2311 | 18070 | 17985 | 18090 | 17970 | 18060 | 18040 | -10 | -30 | 5794 | 26163 | 428 | |
2312 | 18010 | 17930 | 18030 | 17900 | 18000 | 17980 | -10 | -30 | 5413 | 27632 | -607 | |
2401 | 18000 | 17890 | 17990 | 17890 | 17970 | 17950 | -30 | -50 | 830 | 10786 | 221 | |
2402 | 18045 | 17980 | 18005 | 17950 | 18000 | 17975 | -45 | -70 | 201 | 3241 | 109 | |
2403 | 18025 | 18000 | 18015 | 17975 | 18000 | 17990 | -25 | -35 | 15 | 1283 | -1 | |
2404 | 18055 | 17980 | 18035 | 17965 | 18020 | 18005 | -35 | -50 | 31 | 526 | 18 | |
2405 | 18030 | 18015 | 18055 | 17975 | 18020 | 18005 | -10 | -25 | 19 | 507 | 11 | |
2406 | 18045 | 17980 | 18020 | 17965 | 18020 | 17995 | -25 | -50 | 4 | 682 | 2 | |
2407 | 18000 | 18000 | 18000 | 0 | 0 | 0 | 2 | 0 | ||||
Total | 237983 | 502007 / -12711 | ||||||||||
Zinc | 2308 | 20190 | 20080 | 20245 | 20075 | 20185 | 20165 | -5 | -25 | 92153 | 74432 | -3965 |
2309 | 20070 | 19990 | 20135 | 19960 | 20090 | 20050 | 20 | -20 | 77185 | 99656 | 3401 | |
2310 | 19935 | 19830 | 19990 | 19820 | 19950 | 19910 | 15 | -25 | 17547 | 29445 | 2594 | |
2311 | 19790 | 19715 | 19855 | 19680 | 19850 | 19780 | 60 | -10 | 1465 | 11117 | 246 | |
2312 | 19665 | 19610 | 19755 | 19600 | 19725 | 19660 | 60 | -5 | 350 | 3251 | 258 | |
2401 | 19635 | 19575 | 19730 | 19575 | 19650 | 19645 | 15 | 10 | 44 | 605 | 12 | |
2402 | 19610 | 19555 | 19675 | 19555 | 19615 | 19600 | 5 | -10 | 11 | 165 | 4 | |
2403 | 19590 | 19500 | 19615 | 19500 | 19590 | 19565 | 0 | -25 | 8 | 841 | -3 | |
2404 | 19615 | 19580 | 19580 | 19580 | 19580 | 19580 | -35 | -35 | 1 | 459 | 1 | |
2405 | 19485 | 19515 | 19595 | 19500 | 19545 | 19525 | 60 | 40 | 29 | 261 | 15 | |
2406 | 19570 | 19515 | 19555 | 19515 | 19540 | 19535 | -30 | -35 | 6 | 109 | 6 | |
2407 | 19535 | 19515 | 19530 | 19510 | 19530 | 19515 | -5 | -20 | 7 | 12 | 6 | |
Total | 188806 | 220353 / 2575 |