Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1708 |
49970
|
49900
|
50050
|
49790
|
49880
|
49950
|
-90
|
-20
|
5340
|
8450
|
-2760
|
|
1709 |
50130
|
50040
|
50250
|
49910
|
50200
|
50130
|
70
|
0
|
48526
|
121236
|
-2014
|
||
1710 |
50280
|
50200
|
50400
|
50060
|
50330
|
50240
|
50
|
-40
|
168522
|
226518
|
2272
|
||
1711 |
50440
|
50340
|
50550
|
50240
|
50510
|
50430
|
70
|
-10
|
32266
|
111984
|
470
|
||
1712 |
50580
|
50450
|
50730
|
50410
|
50690
|
50600
|
110
|
20
|
7354
|
75260
|
640
|
||
1801 |
50830
|
50740
|
50930
|
50620
|
50880
|
50820
|
50
|
-10
|
3966
|
45756
|
432
|
||
1802 |
51030
|
50970
|
51150
|
50840
|
51080
|
51060
|
50
|
30
|
520
|
33136
|
42
|
||
1803 |
51270
|
51140
|
51370
|
51080
|
51320
|
51280
|
50
|
10
|
174
|
27572
|
-28
|
||
1804 |
51440
|
51340
|
51560
|
51270
|
51560
|
51450
|
120
|
10
|
172
|
15200
|
10
|
||
1805 |
51710
|
51550
|
51760
|
51500
|
51710
|
51670
|
0
|
-40
|
112
|
14656
|
20
|
||
1806 |
51830
|
51720
|
51920
|
51650
|
51870
|
51820
|
40
|
-10
|
462
|
16982
|
-178
|
||
1807 |
52030
|
51900
|
52050
|
51780
|
51990
|
51970
|
-40
|
-60
|
422
|
8328
|
296
|
||
Total |
|
|
|
|
|
|
|
|
267836
|
705078 / -798
|
|||
Aluminium
|
1708 |
15730
|
15645
|
15700
|
15425
|
15600
|
15605
|
-130
|
-125
|
7350
|
53870
|
-1160
|
|
1709 |
15845
|
15760
|
15795
|
15510
|
15715
|
15685
|
-130
|
-160
|
57548
|
122808
|
-8772
|
||
1710 |
15970
|
15815
|
15890
|
15590
|
15810
|
15770
|
-160
|
-200
|
471046
|
399048
|
-10496
|
||
1711 |
16045
|
15905
|
15990
|
15685
|
15895
|
15865
|
-150
|
-180
|
169958
|
205588
|
4724
|
||
1712 |
16130
|
16005
|
16075
|
15775
|
15995
|
15955
|
-135
|
-175
|
37304
|
72140
|
5310
|
||
1801 |
16215
|
16165
|
16165
|
15845
|
16075
|
16025
|
-140
|
-190
|
14524
|
21948
|
1070
|
||
1802 |
16230
|
16070
|
16190
|
15920
|
16125
|
16085
|
-105
|
-145
|
168
|
2742
|
8
|
||
1803 |
16330
|
16150
|
16285
|
15975
|
16230
|
16130
|
-100
|
-200
|
254
|
3338
|
-62
|
||
1804 |
16360
|
16140
|
16270
|
16070
|
16270
|
16130
|
-90
|
-230
|
136
|
656
|
-4
|
||
1805 |
16390
|
16190
|
16325
|
16095
|
16260
|
16215
|
-130
|
-175
|
100
|
668
|
-14
|
||
1806 |
16415
|
16275
|
16380
|
16130
|
16380
|
16260
|
-35
|
-155
|
60
|
708
|
4
|
||
1807 |
16430
|
16270
|
16380
|
16115
|
16305
|
16265
|
-125
|
-165
|
88
|
544
|
10
|
||
Total |
|
|
|
|
|
|
|
|
758536
|
884058 / -9382
|
|||
Zinc
|
1708 |
24300
|
24260
|
24740
|
24235
|
24545
|
24540
|
245
|
240
|
2160
|
3480
|
-660
|
|
1709 |
24185
|
24230
|
24535
|
24120
|
24380
|
24345
|
195
|
160
|
77294
|
109250
|
-3516
|
||
1710 |
24065
|
24095
|
24440
|
23980
|
24260
|
24210
|
195
|
145
|
528506
|
241706
|
10066
|
||
1711 |
23935
|
23975
|
24280
|
23810
|
24115
|
24075
|
180
|
140
|
60454
|
100608
|
6240
|
||
1712 |
23775
|
23720
|
24085
|
23620
|
23920
|
23910
|
145
|
135
|
19106
|
37420
|
-328
|
||
1801 |
23665
|
23580
|
23950
|
23510
|
23820
|
23785
|
155
|
120
|
3442
|
7278
|
930
|
||
1802 |
23555
|
23460
|
23755
|
23460
|
23755
|
23675
|
200
|
120
|
74
|
900
|
8
|
||
1803 |
23465
|
23385
|
23710
|
23360
|
23710
|
23495
|
245
|
30
|
42
|
582
|
10
|
||
1804 |
23390
|
23335
|
23645
|
23325
|
23555
|
23460
|
165
|
70
|
64
|
832
|
4
|
||
1805 |
23335
|
23250
|
23590
|
23250
|
23535
|
23470
|
200
|
135
|
78
|
1118
|
-2
|
||
1806 |
23245
|
23160
|
23510
|
23160
|
23510
|
23345
|
265
|
100
|
22
|
508
|
8
|
||
1807 |
23155
|
23265
|
23410
|
23265
|
23410
|
23355
|
255
|
200
|
6
|
142
|
2
|
||
Total |
|
|
|
|
|
|
|
|
691248
|
503824 / 12762
|