Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1711 |
53450
|
53230
|
53650
|
53130
|
53590
|
53450
|
140
|
0
|
19530
|
16410
|
-5440
|
|
1712 |
53510
|
53200
|
53730
|
53130
|
53560
|
53460
|
50
|
-50
|
66408
|
134638
|
-3108
|
||
1801 |
53540
|
53230
|
53780
|
53160
|
53580
|
53480
|
40
|
-60
|
197726
|
170070
|
-480
|
||
1802 |
53570
|
53350
|
53870
|
53250
|
53650
|
53570
|
80
|
0
|
31410
|
105176
|
266
|
||
1803 |
53790
|
53470
|
54010
|
53380
|
53780
|
53730
|
-10
|
-60
|
12874
|
99418
|
1456
|
||
1804 |
54050
|
53690
|
54180
|
53580
|
53980
|
53940
|
-70
|
-110
|
2472
|
53738
|
178
|
||
1805 |
53980
|
53580
|
54340
|
53580
|
54120
|
54070
|
140
|
90
|
1298
|
45244
|
44
|
||
1806 |
54230
|
53920
|
54540
|
53590
|
54340
|
54340
|
110
|
110
|
1790
|
39946
|
230
|
||
1807 |
54360
|
54230
|
54660
|
54200
|
54460
|
54530
|
100
|
170
|
230
|
27466
|
76
|
||
1808 |
54660
|
54400
|
54760
|
54400
|
54760
|
54680
|
100
|
20
|
92
|
2160
|
10
|
||
1809 |
54760
|
54510
|
55000
|
54500
|
54950
|
54730
|
190
|
-30
|
178
|
1998
|
50
|
||
1810 |
54780
|
54640
|
55130
|
54560
|
54910
|
54820
|
130
|
40
|
190
|
1112
|
56
|
||
Total |
334198
|
697376 / -6662
|
|||||||||||
Aluminium
|
1711 |
15370
|
15300
|
15400
|
15300
|
15320
|
15340
|
-50
|
-30
|
12120
|
52290
|
-2510
|
|
1712 |
15475
|
15350
|
15500
|
15345
|
15430
|
15430
|
-45
|
-45
|
59610
|
150370
|
-4790
|
||
1801 |
15560
|
15435
|
15600
|
15435
|
15520
|
15530
|
-40
|
-30
|
284122
|
423772
|
-8810
|
||
1802 |
15640
|
15575
|
15695
|
15545
|
15620
|
15620
|
-20
|
-20
|
60104
|
143112
|
3634
|
||
1803 |
15725
|
15640
|
15790
|
15630
|
15700
|
15715
|
-25
|
-10
|
28946
|
58576
|
-2966
|
||
1804 |
15845
|
15780
|
15885
|
15765
|
15800
|
15810
|
-45
|
-35
|
5142
|
20516
|
670
|
||
1805 |
15960
|
15855
|
15980
|
15855
|
15865
|
15900
|
-95
|
-60
|
2340
|
14068
|
484
|
||
1806 |
16030
|
15930
|
16040
|
15930
|
15965
|
15975
|
-65
|
-55
|
440
|
3900
|
198
|
||
1807 |
16090
|
16060
|
16085
|
16020
|
16045
|
16040
|
-45
|
-50
|
62
|
948
|
-22
|
||
1808 |
16010
|
16005
|
16130
|
16005
|
16075
|
16085
|
65
|
75
|
34
|
720
|
24
|
||
1809 |
16155
|
16160
|
16200
|
16125
|
16125
|
16150
|
-30
|
-5
|
60
|
482
|
26
|
||
1810 |
16250
|
16250
|
16250
|
16180
|
16220
|
16220
|
-30
|
-30
|
40
|
266
|
2
|
||
Total |
453020
|
869020 / -14060
|
|||||||||||
Zinc
|
1711 |
25885
|
25960
|
26140
|
25860
|
26005
|
26035
|
120
|
150
|
5850
|
15390
|
-4530
|
|
1712 |
25590
|
25615
|
25830
|
25525
|
25760
|
25690
|
170
|
100
|
45562
|
125356
|
-4080
|
||
1801 |
25470
|
25450
|
25710
|
25380
|
25605
|
25540
|
135
|
70
|
422720
|
241002
|
-2452
|
||
1802 |
25425
|
25450
|
25670
|
25345
|
25565
|
25530
|
140
|
105
|
43852
|
72362
|
1608
|
||
1803 |
25420
|
25460
|
25680
|
25350
|
25570
|
25525
|
150
|
105
|
15024
|
26800
|
2898
|
||
1804 |
25405
|
25480
|
25680
|
25355
|
25555
|
25535
|
150
|
130
|
1230
|
4000
|
544
|
||
1805 |
25380
|
25425
|
25620
|
25350
|
25545
|
25495
|
165
|
115
|
1824
|
5518
|
422
|
||
1806 |
25425
|
25460
|
25570
|
25310
|
25570
|
25505
|
145
|
80
|
278
|
990
|
70
|
||
1807 |
25385
|
25400
|
25615
|
25400
|
25455
|
25520
|
70
|
135
|
8
|
420
|
2
|
||
1808 |
25335
|
25255
|
25425
|
25255
|
25425
|
25405
|
90
|
70
|
20
|
384
|
6
|
||
1809 |
25335
|
25350
|
25490
|
25185
|
25435
|
25335
|
100
|
0
|
28
|
276
|
6
|
||
1810 |
25310
|
25305
|
25400
|
25160
|
25400
|
25290
|
90
|
-20
|
8
|
182
|
4
|
||
Total |
536404
|
492680 / -5502
|