Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1712 |
52950
|
52990
|
53550
|
52860
|
53370
|
53270
|
420
|
320
|
58098
|
111886
|
-4280
|
|
1801 |
52980
|
53040
|
53700
|
52910
|
53430
|
53280
|
450
|
300
|
224184
|
174780
|
-4016
|
||
1802 |
53070
|
53100
|
53780
|
53010
|
53530
|
53390
|
460
|
320
|
46512
|
126494
|
4714
|
||
1803 |
53210
|
53290
|
53880
|
53160
|
53680
|
53540
|
470
|
330
|
16370
|
113160
|
1322
|
||
1804 |
53410
|
53430
|
54070
|
53340
|
53860
|
53750
|
450
|
340
|
5024
|
64246
|
300
|
||
1805 |
53630
|
53670
|
54280
|
53550
|
54050
|
53920
|
420
|
290
|
1830
|
46716
|
92
|
||
1806 |
53780
|
53970
|
54450
|
53750
|
54260
|
54120
|
480
|
340
|
742
|
40486
|
-64
|
||
1807 |
53970
|
54100
|
54630
|
53980
|
54420
|
54290
|
450
|
320
|
112
|
27584
|
-30
|
||
1808 |
54260
|
54320
|
54820
|
54180
|
54590
|
54480
|
330
|
220
|
180
|
23442
|
-22
|
||
1809 |
54440
|
54470
|
54990
|
54350
|
54780
|
54660
|
340
|
220
|
500
|
19306
|
6
|
||
1810 |
54590
|
54630
|
55140
|
54520
|
54940
|
54790
|
350
|
200
|
1162
|
17518
|
56
|
||
1811 |
54710
|
54810
|
55200
|
54810
|
55130
|
55040
|
420
|
330
|
56
|
56
|
44
|
||
Total |
354770
|
765674 / -1878
|
|||||||||||
Aluminium
|
1712 |
15170
|
15040
|
15070
|
14770
|
14810
|
14910
|
-360
|
-260
|
39628
|
110100
|
-7576
|
|
1801 |
15285
|
15130
|
15165
|
14865
|
14910
|
15005
|
-375
|
-280
|
329146
|
375822
|
-18624
|
||
1802 |
15380
|
15220
|
15255
|
14960
|
15005
|
15095
|
-375
|
-285
|
112994
|
178628
|
12542
|
||
1803 |
15415
|
15305
|
15350
|
15060
|
15100
|
15190
|
-315
|
-225
|
40432
|
78572
|
3162
|
||
1804 |
15520
|
15355
|
15435
|
15145
|
15170
|
15265
|
-350
|
-255
|
13182
|
30830
|
3562
|
||
1805 |
15580
|
15420
|
15530
|
15235
|
15270
|
15365
|
-310
|
-215
|
8850
|
19520
|
2812
|
||
1806 |
15700
|
15590
|
15590
|
15325
|
15345
|
15440
|
-355
|
-260
|
636
|
4486
|
-38
|
||
1807 |
15810
|
15715
|
15715
|
15425
|
15430
|
15580
|
-380
|
-230
|
164
|
992
|
40
|
||
1808 |
15895
|
15750
|
15750
|
15600
|
15615
|
15665
|
-280
|
-230
|
40
|
732
|
-2
|
||
1809 |
15950
|
15840
|
15840
|
15605
|
15605
|
15765
|
-345
|
-185
|
66
|
436
|
18
|
||
1810 |
16020
|
15930
|
15930
|
15725
|
15755
|
15825
|
-265
|
-195
|
40
|
280
|
-6
|
||
1811 |
16140
|
15880
|
15880
|
15880
|
15880
|
15880
|
-260
|
-260
|
10
|
40
|
8
|
||
Total |
545188
|
800438 / -4102
|
|||||||||||
Zinc
|
1712 |
25310
|
25340
|
25435
|
24955
|
25230
|
25220
|
-80
|
-90
|
32196
|
89038
|
-5036
|
|
1801 |
25225
|
25200
|
25350
|
24830
|
25160
|
25100
|
-65
|
-125
|
581244
|
262366
|
9802
|
||
1802 |
25195
|
25150
|
25300
|
24810
|
25135
|
25075
|
-60
|
-120
|
109260
|
100890
|
3204
|
||
1803 |
25190
|
25140
|
25305
|
24815
|
25140
|
25075
|
-50
|
-115
|
21424
|
40736
|
1992
|
||
1804 |
25180
|
25155
|
25305
|
24825
|
25135
|
25075
|
-45
|
-105
|
2940
|
8322
|
1152
|
||
1805 |
25185
|
25220
|
25275
|
24830
|
25195
|
25050
|
10
|
-135
|
4816
|
10220
|
0
|
||
1806 |
25180
|
25080
|
25165
|
24820
|
25080
|
25015
|
-100
|
-165
|
76
|
962
|
-22
|
||
1807 |
25190
|
25200
|
25200
|
24900
|
25040
|
25135
|
-150
|
-55
|
24
|
360
|
12
|
||
1808 |
25130
|
25020
|
25065
|
25020
|
25065
|
25035
|
-65
|
-95
|
10
|
350
|
-10
|
||
1809 |
25110
|
24750
|
25060
|
24750
|
25050
|
24935
|
-60
|
-175
|
44
|
316
|
-8
|
||
1810 |
25100
|
25020
|
25155
|
24845
|
25020
|
25025
|
-80
|
-75
|
80
|
298
|
-44
|
||
1811 |
25085
|
25085
|
25085
|
0
|
0
|
0
|
2
|
0
|
|||||
Total |
752114
|
513860 / 11042
|