Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1710 |
50690
|
50680
|
50760
|
49940
|
50170
|
50240
|
-520
|
-450
|
86922
|
86764
|
-8238
|
|
1711 |
50770
|
50770
|
50850
|
49940
|
50160
|
50380
|
-610
|
-390
|
257624
|
189334
|
2050
|
||
1712 |
50860
|
50860
|
50930
|
50070
|
50230
|
50460
|
-630
|
-400
|
75490
|
150982
|
4994
|
||
1801 |
51010
|
51040
|
51060
|
50220
|
50340
|
50550
|
-670
|
-460
|
23158
|
60690
|
-134
|
||
1802 |
51170
|
51210
|
51250
|
50410
|
50540
|
50700
|
-630
|
-470
|
6976
|
40412
|
-76
|
||
1803 |
51350
|
51400
|
51400
|
50550
|
50680
|
50900
|
-670
|
-450
|
7582
|
39286
|
2054
|
||
1804 |
51530
|
51550
|
51610
|
50780
|
50940
|
51180
|
-590
|
-350
|
904
|
17792
|
278
|
||
1805 |
51720
|
51750
|
51800
|
50960
|
51040
|
51470
|
-680
|
-250
|
1442
|
15392
|
124
|
||
1806 |
51910
|
52000
|
52010
|
51230
|
51300
|
51770
|
-610
|
-140
|
1330
|
14262
|
18
|
||
1807 |
52090
|
52110
|
52150
|
51400
|
51530
|
51840
|
-560
|
-250
|
520
|
7416
|
-82
|
||
1808 |
52270
|
52300
|
52320
|
51630
|
51630
|
51940
|
-640
|
-330
|
250
|
898
|
-40
|
||
1809 |
52420
|
52420
|
52450
|
51730
|
51800
|
52050
|
-620
|
-370
|
126
|
162
|
54
|
||
Total |
462324
|
623390 / 1002
|
|||||||||||
Aluminium
|
1710 |
16725
|
16975
|
17130
|
16600
|
16685
|
16835
|
-40
|
110
|
55952
|
90532
|
-5994
|
|
1711 |
16775
|
17130
|
17250
|
16705
|
16790
|
16960
|
15
|
185
|
791492
|
451692
|
-29998
|
||
1712 |
16860
|
17200
|
17320
|
16810
|
16885
|
17050
|
25
|
190
|
320938
|
307194
|
27252
|
||
1801 |
16920
|
17270
|
17375
|
16880
|
16970
|
17115
|
50
|
195
|
122676
|
125560
|
3408
|
||
1802 |
16955
|
17210
|
17400
|
16920
|
17000
|
17145
|
45
|
190
|
16460
|
46566
|
720
|
||
1803 |
16935
|
17325
|
17420
|
16955
|
17055
|
17155
|
120
|
220
|
12452
|
47980
|
450
|
||
1804 |
17055
|
17330
|
17440
|
16970
|
17065
|
17180
|
10
|
125
|
3992
|
8712
|
938
|
||
1805 |
17110
|
17305
|
17430
|
17010
|
17120
|
17205
|
10
|
95
|
2660
|
6454
|
672
|
||
1806 |
17045
|
17350
|
17435
|
17035
|
17065
|
17250
|
20
|
205
|
918
|
1710
|
286
|
||
1807 |
17010
|
17395
|
17395
|
17030
|
17140
|
17190
|
130
|
180
|
104
|
956
|
46
|
||
1808 |
17165
|
17425
|
17425
|
17020
|
17115
|
17250
|
-50
|
85
|
76
|
514
|
2
|
||
1809 |
17005
|
17350
|
17440
|
17060
|
17185
|
17270
|
180
|
265
|
64
|
100
|
10
|
||
Total |
1327784
|
1087970 / -2208
|
|||||||||||
Zinc
|
1710 |
25675
|
25955
|
26030
|
25405
|
25550
|
25690
|
-125
|
15
|
42712
|
69514
|
-7688
|
|
1711 |
25450
|
25760
|
25820
|
25050
|
25205
|
25430
|
-245
|
-20
|
338728
|
248086
|
-16692
|
||
1712 |
25260
|
25560
|
25655
|
24875
|
25055
|
25250
|
-205
|
-10
|
143402
|
119676
|
2596
|
||
1801 |
25085
|
25385
|
25490
|
24725
|
24900
|
25085
|
-185
|
0
|
32446
|
37988
|
710
|
||
1802 |
25070
|
25280
|
25315
|
24660
|
24795
|
24985
|
-275
|
-85
|
526
|
4080
|
-44
|
||
1803 |
24860
|
25015
|
25015
|
24655
|
24655
|
24750
|
-205
|
-110
|
22
|
686
|
8
|
||
1804 |
24690
|
24665
|
24665
|
24645
|
24650
|
24650
|
-40
|
-40
|
6
|
808
|
0
|
||
1805 |
24560
|
24850
|
24880
|
24100
|
24355
|
24500
|
-205
|
-60
|
258
|
1190
|
56
|
||
1806 |
24300
|
24650
|
24650
|
24180
|
24180
|
24410
|
-120
|
110
|
6
|
444
|
2
|
||
1807 |
24220
|
24535
|
24535
|
24025
|
24025
|
24205
|
-195
|
-15
|
6
|
256
|
0
|
||
1808 |
24160
|
24215
|
24340
|
23930
|
23930
|
24155
|
-230
|
-5
|
22
|
248
|
8
|
||
1809 |
23990
|
24450
|
24450
|
23615
|
23615
|
24050
|
-375
|
60
|
18
|
34
|
6
|
||
Total |
558152
|
483010 / -21038
|