Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1711 |
53450
|
53520
|
54290
|
53200
|
53780
|
53870
|
330
|
420
|
12230
|
6670
|
-5050
|
|
1712 |
53500
|
53420
|
54450
|
53200
|
53970
|
53990
|
470
|
490
|
87294
|
132388
|
-2718
|
||
1801 |
53530
|
53480
|
54570
|
53230
|
54030
|
54060
|
500
|
530
|
358232
|
172700
|
82
|
||
1802 |
53610
|
53580
|
54730
|
53310
|
54140
|
54270
|
530
|
660
|
91736
|
114112
|
9036
|
||
1803 |
53760
|
53680
|
54900
|
53440
|
54310
|
54580
|
550
|
820
|
84334
|
110268
|
10850
|
||
1804 |
53940
|
53870
|
55170
|
53660
|
54490
|
54700
|
550
|
760
|
25498
|
59798
|
5858
|
||
1805 |
54140
|
54100
|
55500
|
53820
|
54660
|
54980
|
520
|
840
|
16556
|
45626
|
186
|
||
1806 |
54340
|
53990
|
55730
|
53990
|
54860
|
55240
|
520
|
900
|
19294
|
41334
|
1282
|
||
1807 |
54540
|
54380
|
56020
|
54210
|
55050
|
55630
|
510
|
1090
|
19696
|
28606
|
1124
|
||
1808 |
54740
|
54580
|
56400
|
54580
|
55230
|
55950
|
490
|
1210
|
40794
|
23386
|
20814
|
||
1809 |
55050
|
54780
|
56860
|
54650
|
55470
|
56240
|
420
|
1190
|
33298
|
19250
|
16702
|
||
1810 |
55180
|
55000
|
57330
|
54850
|
55680
|
56460
|
500
|
1280
|
28752
|
17156
|
15708
|
||
Total |
817714
|
771294 / 73874
|
|||||||||||
Aluminium
|
1711 |
15380
|
15340
|
15435
|
15255
|
15305
|
15325
|
-75
|
-55
|
5950
|
44060
|
-4040
|
|
1712 |
15475
|
15485
|
15550
|
15340
|
15365
|
15435
|
-110
|
-40
|
34232
|
142208
|
-6622
|
||
1801 |
15565
|
15565
|
15645
|
15425
|
15470
|
15530
|
-95
|
-35
|
241748
|
412846
|
-4710
|
||
1802 |
15660
|
15640
|
15740
|
15520
|
15560
|
15625
|
-100
|
-35
|
61720
|
146784
|
2284
|
||
1803 |
15750
|
15760
|
15835
|
15620
|
15655
|
15710
|
-95
|
-40
|
32286
|
61814
|
1690
|
||
1804 |
15840
|
15810
|
15915
|
15720
|
15760
|
15785
|
-80
|
-55
|
6796
|
23750
|
2156
|
||
1805 |
15935
|
15945
|
16005
|
15800
|
15855
|
15875
|
-80
|
-60
|
3408
|
15908
|
986
|
||
1806 |
16005
|
16000
|
16095
|
15900
|
15970
|
15970
|
-35
|
-35
|
580
|
4488
|
228
|
||
1807 |
16095
|
16045
|
16140
|
16000
|
16035
|
16055
|
-60
|
-40
|
32
|
984
|
0
|
||
1808 |
16145
|
16145
|
16170
|
16110
|
16110
|
16135
|
-35
|
-10
|
18
|
746
|
2
|
||
1809 |
16215
|
16215
|
16295
|
16155
|
16155
|
16205
|
-60
|
-10
|
36
|
490
|
2
|
||
1810 |
16280
|
16245
|
16405
|
16240
|
16260
|
16335
|
-20
|
55
|
30
|
268
|
-4
|
||
Total |
386836
|
854346 / -8028
|
|||||||||||
Zinc
|
1711 |
26185
|
26075
|
26210
|
25990
|
25990
|
26115
|
-195
|
-70
|
2600
|
9340
|
-2170
|
|
1712 |
25905
|
25850
|
26025
|
25740
|
25835
|
25870
|
-70
|
-35
|
32242
|
121286
|
-1560
|
||
1801 |
25770
|
25700
|
25950
|
25640
|
25760
|
25790
|
-10
|
20
|
376174
|
235748
|
-8426
|
||
1802 |
25745
|
25740
|
25930
|
25635
|
25760
|
25775
|
15
|
30
|
53276
|
80258
|
3742
|
||
1803 |
25760
|
25750
|
25910
|
25635
|
25775
|
25785
|
15
|
25
|
14432
|
29968
|
1746
|
||
1804 |
25765
|
25685
|
25880
|
25660
|
25780
|
25775
|
15
|
10
|
1930
|
5576
|
1146
|
||
1805 |
25720
|
25650
|
25870
|
25610
|
25775
|
25760
|
55
|
40
|
2972
|
7540
|
830
|
||
1806 |
25710
|
25630
|
25850
|
25630
|
25710
|
25790
|
0
|
80
|
126
|
982
|
-12
|
||
1807 |
25655
|
25845
|
25975
|
25700
|
25820
|
25880
|
165
|
225
|
64
|
386
|
-32
|
||
1808 |
25725
|
25915
|
25945
|
25680
|
25845
|
25880
|
120
|
155
|
70
|
380
|
-4
|
||
1809 |
25545
|
25790
|
25940
|
25680
|
25680
|
25850
|
135
|
305
|
32
|
272
|
-14
|
||
1810 |
25550
|
25615
|
25625
|
25550
|
25550
|
25595
|
0
|
45
|
42
|
236
|
38
|
||
Total |
483960
|
491972 / -4716
|