Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper | 2308 | 68470 | 68450 | 68730 | 68340 | 68500 | 68520 | 30 | 50 | 62899 | 167531 | -6360 |
2309 | 68240 | 68330 | 68540 | 68160 | 68340 | 68330 | 100 | 90 | 52244 | 152961 | 122 | |
2310 | 68070 | 68150 | 68340 | 67960 | 68150 | 68130 | 80 | 60 | 16051 | 61693 | 1705 | |
2311 | 67910 | 67950 | 68160 | 67790 | 67910 | 67930 | 0 | 20 | 9080 | 30202 | 3235 | |
2312 | 67680 | 67810 | 68040 | 67680 | 67800 | 67830 | 120 | 150 | 3861 | 24693 | 1226 | |
2401 | 67640 | 67730 | 67950 | 67600 | 67760 | 67730 | 120 | 90 | 484 | 5507 | 16 | |
2402 | 67610 | 67790 | 67890 | 67560 | 67710 | 67720 | 100 | 110 | 84 | 3695 | 57 | |
2403 | 67660 | 67700 | 67920 | 67560 | 67730 | 67760 | 70 | 100 | 99 | 3271 | 17 | |
2404 | 67710 | 67720 | 67830 | 67690 | 67810 | 67730 | 100 | 20 | 23 | 1906 | 14 | |
2405 | 67660 | 67770 | 67940 | 67650 | 67770 | 67830 | 110 | 170 | 51 | 706 | 19 | |
2406 | 67660 | 67750 | 67870 | 67520 | 67670 | 67690 | 10 | 30 | 65 | 321 | 46 | |
2407 | 67730 | 67670 | 67890 | 67650 | 67670 | 67730 | -60 | 0 | 9 | 18 | 4 | |
Total | 144950 | 452504 / 101 | ||||||||||
Aluminum | 2308 | 18210 | 18255 | 18345 | 18205 | 18275 | 18275 | 65 | 65 | 150128 | 171860 | -6778 |
2309 | 18155 | 18180 | 18280 | 18160 | 18230 | 18220 | 75 | 65 | 112243 | 184407 | 6544 | |
2310 | 18100 | 18110 | 18200 | 18090 | 18170 | 18150 | 70 | 50 | 29315 | 76580 | 1872 | |
2311 | 18040 | 18090 | 18125 | 18010 | 18090 | 18080 | 50 | 40 | 13240 | 29113 | 2950 | |
2312 | 17980 | 18000 | 18070 | 17965 | 18030 | 18020 | 50 | 40 | 9409 | 25173 | -2459 | |
2401 | 17950 | 17975 | 18035 | 17925 | 18005 | 17985 | 55 | 35 | 906 | 10830 | 44 | |
2402 | 17975 | 18020 | 18030 | 17970 | 18010 | 18010 | 35 | 35 | 186 | 3254 | 13 | |
2403 | 17990 | 18060 | 18065 | 17960 | 18025 | 18010 | 35 | 20 | 52 | 1285 | 2 | |
2404 | 18005 | 18060 | 18085 | 18005 | 18040 | 18050 | 35 | 45 | 31 | 555 | 29 | |
2405 | 18005 | 18075 | 18080 | 18010 | 18045 | 18060 | 40 | 55 | 9 | 509 | 2 | |
2406 | 17995 | 18015 | 18025 | 18015 | 18025 | 18015 | 30 | 20 | 3 | 681 | -1 | |
2407 | 18000 | 18035 | 18035 | 18030 | 18030 | 18030 | 30 | 30 | 4 | 6 | 4 | |
Total | 315526 | 504253 / 2222 | ||||||||||
Zinc | 2308 | 20165 | 20210 | 20265 | 20100 | 20150 | 20185 | -15 | 20 | 99598 | 69300 | -5132 |
2309 | 20050 | 20060 | 20180 | 20000 | 20080 | 20095 | 30 | 45 | 112282 | 104809 | 5153 | |
2310 | 19910 | 20015 | 20050 | 19875 | 19940 | 19965 | 30 | 55 | 18538 | 30152 | 707 | |
2311 | 19780 | 19850 | 19910 | 19750 | 19810 | 19835 | 30 | 55 | 2464 | 11502 | 385 | |
2312 | 19660 | 19780 | 19805 | 19650 | 19710 | 19740 | 50 | 80 | 709 | 3307 | 56 | |
2401 | 19645 | 19715 | 19770 | 19620 | 19685 | 19690 | 40 | 45 | 138 | 638 | 33 | |
2402 | 19600 | 19705 | 19705 | 19590 | 19645 | 19650 | 45 | 50 | 14 | 170 | 5 | |
2403 | 19565 | 19665 | 19695 | 19555 | 19605 | 19630 | 40 | 65 | 15 | 840 | -1 | |
2404 | 19580 | 19670 | 19690 | 19590 | 19660 | 19660 | 80 | 80 | 6 | 459 | 0 | |
2405 | 19525 | 19655 | 19700 | 19550 | 19625 | 19630 | 100 | 105 | 25 | 271 | 10 | |
2406 | 19535 | 19555 | 19610 | 19555 | 19600 | 19580 | 65 | 45 | 11 | 106 | -3 | |
2407 | 19515 | 19590 | 19655 | 19560 | 19560 | 19585 | 45 | 70 | 9 | 15 | 3 | |
Total | 233809 | 221569 / 1216 |