Metals

Daily Prices As of :- Friday, 6 June

Contract Close Change Open High Low Prev.
Settle		 Prev.
Volume		 Prev.
Open_Int
AL Y 13150 +125   13150 13150 13025 0 0
GC Y 90202 +2500 87705 90236 87705 87702 0 0
HG Y 35530 unch   35530 35530 35530 0 0
PA Y 42400 -1100   42400 42400 43500 0 0
PL Y 199000 -1300   199000 199000 200300 0 0
SI Y 175260 +3696 171380 175610 170900 171564 0 0
AL M08 13400 +250 13400 13400 13400 13150 0 0
GC M08 8954 +236 8785 9010 8777 8718 340 2787
HG M08 36240 +710 36345 36675 36220 35530 408 1009
PA M08 43090 +800 43300 43300 43090 42290 42 410
SI M08 17397 +260 17397 17397 17397 17137 4 14
YG M08 8954 +233 8769 9010 8769 8721 199 88
YI M08 17403 +268   17403 17403 17135 0 5
ZG M08 8954 +233 8785 8974 8785 8721 176 158
ZI M08 17403 +268   17403 17403 17135 0 0
AL N08 13475 +250 13475 13475 13475 13225 0 0
GC N08 8969 +235 8786 9026 8786 8734 662 746
HG N08 36230 +800 35745 36700 35695 35430 10529 49461
PL N08 20813 +688 19962 20950 19961 20125 2527 12928
SI N08 17430 +260 17200 17585 17120 17170 34194 61498
YG N08 8968 +233 8801 9034 8787 8735 257 211
YI N08 17436 +268 17170 17581 17140 17168 1973 2889
ZG N08 8968 +233 8795 9033 8785 8735 101 79
ZI N08 17436 +268 17186 17609 17155 17168 1809 2453
AL Q08 13550 +250 13550 13550 13550 13300 0 0
GC Q08 8990 +235 8810 9056 8800 8755 146535 255519
HG Q08 36245 +800 35705 36605 35705 35445 225 1758
SI Q08 17482 +262 17435 17620 17435 17220 7 12
YG Q08 8991 +233 8805 9062 8805 8758 6227 5698
YI Q08 17488 +270 17373 17533 17373 17218 9 8
ZG Q08 8991 +233 8804 9060 8804 8758 22097 9681
ZI Q08 17488 +270 17292 17653 17292 17218 0 0
AL U08 13625 +250 13625 13625 13625 13375 0 0
HG U08 36245 +790 35730 36680 35700 35455 3359 26657
PA U08 43380 +640 43300 44000 43200 42740 942 14345
SI U08 17534 +264 17280 17695 17245 17270 2109 17478
YI U08 17540 +272 17308 17685 17240 17268 100 262
ZI U08 17540 +272 17270 17697 17270 17268 128 586
AL V08 13700 +250 13700 13700 13700 13450 0 0
GC V08 9034 +236 8875 9097 8875 8798 545 13689
HG V08 36200 +785 36125 36400 36005 35415 235 1426
PL V08 20853 +688 20240 20990 20240 20165 95 2507
YG V08 9035 +234 8992 9092 8992 8801 3 91
ZG V08 9035 +234 8947 9091 8930 8801 9 114
AL X08 13775 +250 13775 13775 13775 13525 0 0
HG X08 36125 +785 36255 36350 36125 35340 9 531
AL Z08 13850 +250 13850 13850 13850 13600 0 0
GC Z08 9077 +237 8905 9137 8897 8840 3527 51721
HG Z08 36045 +785 35655 36380 35655 35260 496 11477
PA Z08 43760 +630 44000 44000 43760 43130 33 2265
SI Z08 17670 +268 17385 17800 17385 17402 386 21261
YG Z08 9078 +235 8910 9138 8896 8843 218 1132
YI Z08 17676 +276 17400 17820 17370 17400 71 737
ZG Z08 9078 +235 8914 9136 8914 8843 79 987
ZI Z08 17676 +276 17587 17802 17581 17400 26 311
AL F09 13900 +250 13900 13900 13900 13650 0 0
HG F09 35980 +770 36185 36185 35980 35210 3 336
PL F09 20858 +688   20858 20858 20170 0 44
SI F09 17715 +268 17615 17715 17615 17447 0 1456
YI F09 17721 +276 17620 17721 17620 17445 0 8
ZI F09 17721 +276 17571 17750 17571 17445 0 16
AL G09 13950 +250 13950 13950 13950 13700 0 0
GC G09 9121 +237 9050 9154 9050 8884 375 17803
HG G09 35900 +770 35900 35900 35900 35130 3 112
YG G09 9122 +235 9050 9122 9050 8887 0 22
ZG G09 9122 +235 9137 9137 9122 8887 1 13
AL H09 14000 +250 14000 14000 14000 13750 0 0
HG H09 35810 +770 36150 36150 35785 35040 82 2721
PA H09 44210 +630   44210 44210 43580 0 47
SI H09 17803 +270 17820 17930 17750 17533 19 5789
YI H09 17809 +278 17644 17850 17644 17531 0 25
ZI H09 17809 +278   17809 17809 17531 0 13
AL J09 14050 +250 14050 14050 14050 13800 0 0
GC J09 9164 +237 9115 9164 9115 8927 442 10634
HG J09 35725 +760 35725 35725 35725 34965 2 149
YG J09 9162 +235   9162 9162 8927 0 5
ZG J09 9162 +235   9162 9162 8927 0 14
AL K09 14100 +250 14100 14100 14100 13850 0 0
HG K09 35640 +750 35640 35640 35640 34890 39 464
SI K09 17892 +271 17815 17892 17815 17621 43 2761
YI K09 17898 +279 17814 17898 17814 17619 0 3
ZI K09 17898 +279   17898 17898 17619 0 4
AL M09 14150 +250 14150 14150 14150 13900 0 0
GC M09 9211 +237 9119 9215 9119 8974 947 13572
HG M09 35555 +740 35555 35555 35555 34815 2 107
YG M09 9212 +235   9212 9212 8977 0 3
ZG M09 9212 +235   9212 9212 8977 1 52
AL N09 14200 +250 14200 14200 14200 13950 0 0
HG N09 35470 +730 34700 35470 34700 34740 15 246
SI N09 17980 +272 17890 18020 17890 17708 6 3500
YI N09 17986 +280 17840 17986 17840 17706 1 18
ZI N09 17986 +280   17986 17986 17706 2 9
AL Q09 14250 +250 14250 14250 14250 14000 0 0
GC Q09 9260 +237 9128 9260 9128 9023 351 4569
HG Q09 35385 +720 35385 35385 35385 34665 2 93
YG Q09 9261 +235   9261 9261 9026 0 0
ZG Q09 9261 +235   9261 9261 9026 0 1
AL U09 14300 +250 14300 14300 14300 14050 0 0
HG U09 35300 +710 35300 35300 35300 34590 3 208
SI U09 18066 +273 18066 18066 18066 17793 4 264
YI U09 18072 +281   18072 18072 17791 0 5
ZI U09 18072 +281   18072 18072 17791 0 3
AL V09 14350 +250 14350 14350 14350 14100 0 0
GC V09 9310 +238 9310 9310 9310 9072 6 679
HG V09 35215 +700 35215 35215 35215 34515 2 90
YG V09 9311 +236   9311 9311 9075 0 3
ZG V09 9311 +236   9311 9311 9075 0 0
AL X09 14400 +250 14400 14400 14400 14150 0 0
HG X09 35130 +690 35130 35130 35130 34440 2 99
AL Z09 14450 +250 14450 14450 14450 14200 0 0
GC Z09 9361 +238 9336 9390 9336 9123 9 12754
HG Z09 35045 +680 35045 35045 35045 34365 2 219
SI Z09 18198 +274 18120 18295 18120 17924 22 6948
YG Z09 9362 +236   9362 9362 9126 3 26
YI Z09 18204 +282   18204 18204 17922 2 83
ZG Z09 9362 +236   9362 9362 9126 0 8
ZI Z09 18204 +282   18204 18204 17922 0 13
AL F10 14500 +250 14500 14500 14500 14250 0 0
HG F10 34960 +670 34960 34960 34960 34290 0 88
SI F10 18234 +271 18300 18300 18234 17963 0 16
YI F10 18240 +279   18240 18240 17961 0 0
ZI F10 18240 +279   18240 18240 17961 0 71
AL G10 14550 +250 14550 14550 14550 14300 0 0
GC G10 9415 +238 9383 9415 9383 9177 10 108
HG G10 34875 +660 34875 34875 34875 34215 0 0
YG G10 9416 +236   9416 9416 9180 0 0
ZG G10 9416 +236   9416 9416 9180 0 37
AL H10 14600 +250 14600 14600 14600 14350 0 0
HG H10 34790 +650 34790 34790 34790 34140 0 12
SI H10 18309 +270 18309 18309 18309 18039 0 50
YI H10 18315 +278   18315 18315 18037 0 0
ZI H10 18315 +278   18315 18315 18037 0 0
AL J10 14650 +250 14650 14650 14650 14400 0 0
GC J10 9471 +238 9471 9471 9471 9233 0 11
HG J10 34705 +640 34705 34705 34705 34065 0 1
YG J10 9472 +236   9472 9472 9236 0 0
ZG J10 9472 +236   9472 9472 9236 0 0
AL K10 14700 +250 14700 14700 14700 14450 0 0
HG K10 34620 +630 34620 34620 34620 33990 0 0
AL M10 14750 +250 14750 14750 14750 14500 0 0
GC M10 9528 +238 9440 9528 9430 9290 51 2912
YG M10 9529 +236   9529 9529 9293 0 0
ZG M10 9529 +236   9529 9529 9293 0 2
SI N10 18475 +270 18485 18485 18475 18205 125 1253
YI N10 18481 +278   18481 18481 18203 0 10
ZI N10 18481 +278   18481 18481 18203 0 15
GC Z10 9715 +241 9715 9715 9715 9474 3 5734
SI Z10 18700 +257 18735 18735 18700 18443 8 1537
YG Z10 9716 +239   9716 9716 9477 0 17
YI Z10 18713 +272 18666 18713 18666 18441 1 46
ZG Z10 9716 +239   9716 9716 9477 0 13
ZI Z10 18713 +272 18700 18830 18669 18441 0 15
GC M11 9914 +245 9914 9914 9914 9669 0 3372
YG M11 9915 +243   9915 9915 9672 0 0
ZG M11 9915 +243   9915 9915 9672 0 1
SI N11 18970 +257 18970 18970 18970 18713 0 34
YI N11 18976 +265   18976 18976 18711 0 0
ZI N11 18976 +265   18976 18976 18711 0 2
GC Z11 10120 +249 10120 10120 10120 9871 8 2475
SI Z11 19197 +257 19197 19197 19197 18940 0 365
YG Z11 10121 +247   10121 10121 9874 0 0
YI Z11 19203 +265   19203 19203 18938 0 25
ZG Z11 10121 +247   10121 10121 9874 0 5
ZI Z11 19203 +265   19203 19203 18938 0 2
GC M12 10343 +253 10343 10343 10343 10090 0 3132
YG M12 10344 +251   10344 10344 10093 0 0
ZG M12 10344 +251   10344 10344 10093 0 4
SI N12 19442 +257 19442 19442 19442 19185 0 9
YI N12 19456 +273   19456 19456 19183 0 1
ZI N12 19456 +273   19456 19456 19183 0 3
GC Z12 10564 +253 10564 10564 10564 10311 1 140
SI Z12 19502 +257 19502 19502 19502 19245 0 55
YG Z12 10565 +251   10565 10565 10314 0 4
YI Z12 19562 +319   19562 19562 19243 0 0
ZG Z12 10565 +251   10565 10565 10314 0 2
ZI Z12 19562 +319   19562 19562 19243 0 2

Contract months - {F G H J K M N Q U V X Z}- {Jan ... Dec}