Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Aluminum |
1304
|
14575 | 14630 | 14650 | 14625 | 14650 | 14635 | 75 | 60 | 3074 | 34802 | -944 | |
1305
|
14635 | 14700 | 14710 | 14680 | 14685 | 14685 | 50 | 50 | 3514 | 63962 | -778 | ||
1306
|
14685 | 14690 | 14775 | 14690 | 14730 | 14745 | 45 | 60 | 12954 | 92608 | -2960 | ||
1307
|
14745 | 14775 | 14850 | 14775 | 14785 | 14800 | 40 | 55 | 9488 | 37728 | 1640 | ||
1308
|
14800 | 14865 | 14890 | 14830 | 14835 | 14860 | 35 | 60 | 504 | 11338 | 86 | ||
1309
|
14865 | 14965 | 14965 | 14895 | 14895 | 14935 | 30 | 70 | 104 | 2976 | 80 | ||
1310
|
14925 | 14925 | 14925 | 0 | 0 | 782 | 0 | ||||||
1311
|
14995 | 14995 | 14995 | 0 | 0 | 134 | 0 | ||||||
1312
|
15035 | 15035 | 15035 | 0 | 0 | 192 | 0 | ||||||
1401
|
15140 | 15140 | 15140 | 0 | 0 | 36 | 0 | ||||||
1402
|
15175 | 15175 | 15175 | 0 | 0 | 48 | 0 | ||||||
1403
|
15155 | 15155 | 15155 | 0 | 0 | 0 | |||||||
Total | 29638 | 244606 | -2876 | ||||||||||
Copper |
1304
|
55270 | 55600 | 56600 | 55590 | 55850 | 56070 | 580 | 800 | 14824 | 40848 | -1194 | |
1305
|
55220 | 55500 | 56580 | 55500 | 55850 | 56040 | 630 | 820 | 23796 | 103004 | -2828 | ||
1306
|
55180 | 55510 | 56580 | 55510 | 55800 | 56030 | 620 | 850 | 69858 | 143854 | -9460 | ||
1307
|
55100 | 55450 | 56630 | 55450 | 55780 | 56030 | 680 | 930 | 447382 | 222936 | -26880 | ||
1308
|
55120 | 55470 | 56640 | 55420 | 55810 | 56040 | 690 | 920 | 94814 | 82662 | 3664 | ||
1309
|
55130 | 55480 | 56670 | 55480 | 55830 | 56010 | 700 | 880 | 8482 | 14478 | 154 | ||
1310
|
55170 | 55680 | 56690 | 55680 | 55890 | 56090 | 720 | 920 | 444 | 4024 | 2 | ||
1311
|
55220 | 55560 | 56410 | 55560 | 55950 | 56020 | 730 | 800 | 308 | 1970 | 34 | ||
1312
|
55250 | 55730 | 56630 | 55730 | 56010 | 56130 | 760 | 880 | 214 | 1364 | 4 | ||
1401
|
55270 | 55800 | 56800 | 55800 | 56050 | 56150 | 780 | 880 | 202 | 472 | -16 | ||
1402
|
55400 | 55750 | 56550 | 55750 | 56130 | 56170 | 730 | 770 | 76 | 512 | -8 | ||
1403
|
55530 | 56100 | 56100 | 570 | 570 | 54 | 0 | ||||||
Total | 660400 | 616178 | -36528 | ||||||||||
Zinc |
1304
|
14765 | 14815 | 14900 | 14810 | 14850 | 14855 | 85 | 90 | 1152 | 14992 | -462 | |
1305
|
14835 | 14890 | 15000 | 14860 | 14920 | 14935 | 85 | 100 | 8220 | 52944 | -2580 | ||
1306
|
14905 | 14945 | 15095 | 14930 | 14995 | 15010 | 90 | 105 | 72432 | 132074 | -5236 | ||
1307
|
14985 | 15015 | 15180 | 15015 | 15080 | 15095 | 95 | 110 | 31960 | 54810 | 5964 | ||
1308
|
15075 | 15115 | 15240 | 15115 | 15165 | 15185 | 90 | 110 | 2818 | 7748 | 1232 | ||
1309
|
15170 | 15210 | 15320 | 15195 | 15265 | 15270 | 95 | 100 | 172 | 4072 | 24 | ||
1310
|
15205 | 15250 | 15375 | 15250 | 15345 | 15345 | 140 | 140 | 20 | 284 | 2 | ||
1311
|
15270 | 15350 | 15440 | 15350 | 15440 | 15395 | 170 | 125 | 4 | 206 | 0 | ||
1312
|
15310 | 15385 | 15445 | 15385 | 15445 | 15415 | 135 | 105 | 4 | 164 | 0 | ||
1401
|
15380 | 15460 | 15535 | 15460 | 15530 | 15505 | 150 | 125 | 10 | 110 | 2 | ||
1402
|
15410 | 15515 | 15515 | 105 | 105 | 100 | 0 | ||||||
1403
|
15570 | 15570 | 15570 | 0 | 0 | 20 | 0 | ||||||
Total | 116792 | 267524 | -1054 |