Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1710 |
50180
|
50170
|
50750
|
50110
|
50590
|
50510
|
410
|
330
|
54922
|
63712
|
-6590
|
|
1711 |
50160
|
50210
|
50820
|
50170
|
50640
|
50500
|
480
|
340
|
173940
|
176102
|
-2904
|
||
1712 |
50250
|
50300
|
50860
|
50230
|
50670
|
50590
|
420
|
340
|
66692
|
156688
|
5826
|
||
1801 |
50370
|
50300
|
50970
|
50300
|
50820
|
50710
|
450
|
340
|
19410
|
65778
|
224
|
||
1802 |
50550
|
50530
|
51110
|
50500
|
50990
|
50820
|
440
|
270
|
4998
|
42530
|
398
|
||
1803 |
50680
|
50760
|
51300
|
50700
|
51130
|
51110
|
450
|
430
|
2048
|
42142
|
564
|
||
1804 |
50940
|
51000
|
51470
|
50920
|
51330
|
51280
|
390
|
340
|
474
|
18994
|
76
|
||
1805 |
51110
|
51190
|
51630
|
51070
|
51550
|
51440
|
440
|
330
|
390
|
16124
|
18
|
||
1806 |
51280
|
51400
|
51820
|
51340
|
51770
|
51620
|
490
|
340
|
624
|
14674
|
-14
|
||
1807 |
51530
|
51590
|
52020
|
51530
|
51960
|
51750
|
430
|
220
|
112
|
7346
|
8
|
||
1808 |
51690
|
51750
|
52180
|
51750
|
52180
|
52020
|
490
|
330
|
34
|
966
|
-6
|
||
1809 |
51790
|
51900
|
52320
|
51840
|
52290
|
52170
|
500
|
380
|
102
|
228
|
28
|
||
Total |
323746
|
605284 / -2372
|
|||||||||||
Aluminium
|
1710 |
16375
|
16330
|
16530
|
16315
|
16420
|
16420
|
45
|
45
|
23748
|
64938
|
-3562
|
|
1711 |
16470
|
16485
|
16620
|
16410
|
16510
|
16515
|
40
|
45
|
458578
|
336078
|
-35808
|
||
1712 |
16570
|
16620
|
16710
|
16505
|
16625
|
16615
|
55
|
45
|
241492
|
358368
|
15638
|
||
1801 |
16640
|
16650
|
16790
|
16575
|
16710
|
16690
|
70
|
50
|
79396
|
134706
|
942
|
||
1802 |
16680
|
16710
|
16825
|
16635
|
16760
|
16740
|
80
|
60
|
6842
|
47506
|
678
|
||
1803 |
16735
|
16685
|
16900
|
16685
|
16820
|
16790
|
85
|
55
|
5684
|
47976
|
370
|
||
1804 |
16760
|
16740
|
16885
|
16720
|
16845
|
16815
|
85
|
55
|
404
|
9724
|
-24
|
||
1805 |
16790
|
16780
|
16900
|
16765
|
16860
|
16830
|
70
|
40
|
504
|
6848
|
72
|
||
1806 |
16810
|
16800
|
16935
|
16780
|
16865
|
16860
|
55
|
50
|
130
|
1700
|
-46
|
||
1807 |
16810
|
16870
|
16935
|
16840
|
16840
|
16895
|
30
|
85
|
64
|
732
|
-38
|
||
1808 |
16815
|
16830
|
16930
|
16830
|
16925
|
16910
|
110
|
95
|
74
|
454
|
-32
|
||
1809 |
16845
|
16800
|
16955
|
16800
|
16935
|
16920
|
90
|
75
|
82
|
168
|
16
|
||
Total |
816998
|
1009198 / -21794
|
|||||||||||
Zinc
|
1710 |
25365
|
25510
|
26000
|
25475
|
25995
|
25855
|
630
|
490
|
33676
|
51964
|
-3782
|
|
1711 |
24940
|
25235
|
25735
|
25120
|
25610
|
25465
|
670
|
525
|
348688
|
237142
|
-9464
|
||
1712 |
24815
|
25075
|
25550
|
24950
|
25410
|
25300
|
595
|
485
|
199984
|
147058
|
12116
|
||
1801 |
24650
|
24910
|
25400
|
24785
|
25270
|
25145
|
620
|
495
|
51402
|
48258
|
4590
|
||
1802 |
24535
|
24795
|
25280
|
24685
|
25085
|
25045
|
550
|
510
|
468
|
4236
|
-38
|
||
1803 |
24560
|
24605
|
25040
|
24605
|
25020
|
24920
|
460
|
360
|
70
|
676
|
-4
|
||
1804 |
24170
|
24500
|
24990
|
24470
|
24845
|
24745
|
675
|
575
|
36
|
762
|
-14
|
||
1805 |
24185
|
24430
|
24900
|
24340
|
24750
|
24595
|
565
|
410
|
524
|
1506
|
36
|
||
1806 |
23795
|
24235
|
24695
|
24235
|
24615
|
24545
|
820
|
750
|
36
|
474
|
10
|
||
1807 |
23665
|
24340
|
24580
|
24340
|
24500
|
24455
|
835
|
790
|
10
|
246
|
-2
|
||
1808 |
23670
|
24105
|
24510
|
24105
|
24345
|
24325
|
675
|
655
|
46
|
238
|
0
|
||
1809 |
23590
|
24120
|
24365
|
24100
|
24365
|
24235
|
775
|
645
|
16
|
38
|
8
|
||
Total |
634956
|
492598 / 3456
|