Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1708 |
50060
|
50200
|
50750
|
50050
|
50140
|
50410
|
80
|
350
|
31540
|
35780
|
-7820
|
|
1709 |
50230
|
50270
|
50960
|
50180
|
50280
|
50580
|
50
|
350
|
111634
|
138526
|
-5046
|
||
1710 |
50430
|
50460
|
51160
|
50350
|
50450
|
50760
|
20
|
330
|
321062
|
237376
|
7220
|
||
1711 |
50580
|
50620
|
51310
|
50530
|
50610
|
50950
|
30
|
370
|
49790
|
88334
|
7876
|
||
1712 |
50790
|
50830
|
51490
|
50710
|
50770
|
51100
|
-20
|
310
|
13488
|
60624
|
1114
|
||
1801 |
51030
|
51060
|
51670
|
50930
|
51020
|
51310
|
-10
|
280
|
7344
|
43638
|
246
|
||
1802 |
51260
|
51330
|
51900
|
51040
|
51040
|
51530
|
-220
|
270
|
1022
|
33004
|
48
|
||
1803 |
51420
|
51600
|
52060
|
51410
|
51450
|
51750
|
30
|
330
|
584
|
27420
|
-16
|
||
1804 |
51700
|
52110
|
52270
|
51590
|
51600
|
51940
|
-100
|
240
|
60
|
15234
|
-4
|
||
1805 |
51840
|
51900
|
52490
|
51840
|
51860
|
52070
|
20
|
230
|
242
|
14514
|
-2
|
||
1806 |
51990
|
52030
|
52640
|
52000
|
52000
|
52340
|
10
|
350
|
328
|
17138
|
-84
|
||
1807 |
52150
|
52300
|
52790
|
52090
|
52180
|
52420
|
30
|
270
|
382
|
7898
|
164
|
||
Total |
|
|
|
|
|
|
|
|
537476
|
719486 / 3696
|
|||
Aluminium
|
1708 |
14860
|
15060
|
15405
|
15060
|
15240
|
15270
|
380
|
410
|
9160
|
68840
|
-870
|
|
1709 |
14920
|
15100
|
15500
|
15045
|
15335
|
15335
|
415
|
415
|
178346
|
164860
|
-14368
|
||
1710 |
15040
|
15195
|
15620
|
15175
|
15435
|
15440
|
395
|
400
|
628248
|
382520
|
39162
|
||
1711 |
15135
|
15265
|
15700
|
15260
|
15515
|
15530
|
380
|
395
|
143210
|
136504
|
16644
|
||
1712 |
15240
|
15355
|
15765
|
15325
|
15590
|
15600
|
350
|
360
|
55256
|
49316
|
8976
|
||
1801 |
15255
|
15480
|
15855
|
15370
|
15675
|
15670
|
420
|
415
|
14270
|
11216
|
572
|
||
1802 |
15405
|
15520
|
15930
|
15520
|
15740
|
15730
|
335
|
325
|
2464
|
1936
|
58
|
||
1803 |
15410
|
15690
|
15960
|
15690
|
15810
|
15780
|
400
|
370
|
1138
|
2416
|
-96
|
||
1804 |
15520
|
15815
|
16050
|
15755
|
15850
|
15900
|
330
|
380
|
198
|
544
|
26
|
||
1805 |
15590
|
15710
|
16070
|
15690
|
15955
|
15885
|
365
|
295
|
122
|
568
|
-4
|
||
1806 |
15610
|
15750
|
16090
|
15745
|
16005
|
15940
|
395
|
330
|
84
|
584
|
34
|
||
1807 |
15615
|
15800
|
16100
|
15795
|
16015
|
16005
|
400
|
390
|
150
|
296
|
62
|
||
Total |
|
|
|
|
|
|
|
|
1032646
|
819600 / 50196
|
|||
Zinc
|
1708 |
23405
|
23535
|
24110
|
23465
|
23800
|
23870
|
395
|
465
|
8260
|
17690
|
-4360
|
|
1709 |
23450
|
23555
|
24115
|
23470
|
23860
|
23890
|
410
|
440
|
332426
|
156610
|
-7000
|
||
1710 |
23420
|
23550
|
24110
|
23470
|
23845
|
23890
|
425
|
470
|
565718
|
238546
|
30532
|
||
1711 |
23290
|
23400
|
24015
|
23365
|
23765
|
23810
|
475
|
520
|
64974
|
79994
|
6228
|
||
1712 |
23165
|
23310
|
23895
|
23285
|
23655
|
23705
|
490
|
540
|
22564
|
24408
|
2218
|
||
1801 |
23060
|
23290
|
23790
|
23215
|
23555
|
23580
|
495
|
520
|
3044
|
4640
|
696
|
||
1802 |
22980
|
23150
|
23710
|
23150
|
23560
|
23505
|
580
|
525
|
292
|
872
|
-32
|
||
1803 |
22860
|
23040
|
23545
|
23040
|
23455
|
23395
|
595
|
535
|
74
|
660
|
-4
|
||
1804 |
22820
|
22995
|
23465
|
22995
|
23400
|
23365
|
580
|
545
|
110
|
768
|
-20
|
||
1805 |
22705
|
22805
|
23420
|
22805
|
23165
|
23210
|
460
|
505
|
88
|
1146
|
-12
|
||
1806 |
22615
|
22800
|
23360
|
22800
|
23120
|
23135
|
505
|
520
|
26
|
504
|
2
|
||
1807 |
22465
|
22705
|
23120
|
22705
|
23120
|
22975
|
655
|
510
|
18
|
122
|
0
|
||
Total |
|
|
|
|
|
|
|
|
997594
|
525960 / 28248
|