Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1712 |
53160
|
52960
|
53000
|
52390
|
52790
|
52680
|
-370
|
-480
|
49122
|
61974
|
-8964
|
|
1801 |
53180
|
52970
|
53050
|
52390
|
52840
|
52760
|
-340
|
-420
|
264586
|
156818
|
7318
|
||
1802 |
53260
|
53080
|
53120
|
52470
|
52860
|
52820
|
-400
|
-440
|
118050
|
158780
|
9998
|
||
1803 |
53410
|
53200
|
53250
|
52560
|
52990
|
52930
|
-420
|
-480
|
40396
|
135598
|
1714
|
||
1804 |
53570
|
53340
|
53430
|
52750
|
53170
|
53090
|
-400
|
-480
|
11462
|
74840
|
968
|
||
1805 |
53800
|
53530
|
53640
|
52930
|
53380
|
53330
|
-420
|
-470
|
6676
|
53556
|
804
|
||
1806 |
53980
|
53750
|
53790
|
53150
|
53540
|
53470
|
-440
|
-510
|
1546
|
41008
|
78
|
||
1807 |
54140
|
53930
|
53970
|
53320
|
53650
|
53710
|
-490
|
-430
|
1540
|
27518
|
44
|
||
1808 |
54310
|
54060
|
54140
|
53530
|
53900
|
53770
|
-410
|
-540
|
588
|
24034
|
218
|
||
1809 |
54510
|
54260
|
54350
|
53670
|
54080
|
54010
|
-430
|
-500
|
1028
|
19596
|
194
|
||
1810 |
54710
|
54470
|
54520
|
53870
|
54280
|
54220
|
-430
|
-490
|
948
|
17630
|
36
|
||
1811 |
54920
|
54610
|
54650
|
54090
|
54340
|
54380
|
-580
|
-540
|
206
|
346
|
118
|
||
Total |
496148
|
771698 / 12526
|
|||||||||||
Aluminium
|
1712 |
14560
|
14470
|
14610
|
14220
|
14605
|
14345
|
45
|
-215
|
42216
|
70744
|
-3642
|
|
1801 |
14670
|
14580
|
14745
|
14340
|
14565
|
14530
|
-105
|
-140
|
434636
|
266654
|
-43938
|
||
1802 |
14770
|
14665
|
14840
|
14445
|
14815
|
14630
|
45
|
-140
|
283510
|
289838
|
27700
|
||
1803 |
14865
|
14790
|
14935
|
14540
|
14920
|
14730
|
55
|
-135
|
76394
|
115156
|
10230
|
||
1804 |
14955
|
14825
|
15015
|
14635
|
14980
|
14820
|
25
|
-135
|
21690
|
45108
|
3858
|
||
1805 |
15035
|
14985
|
15090
|
14725
|
15090
|
14895
|
55
|
-140
|
10748
|
29232
|
2090
|
||
1806 |
15130
|
15095
|
15195
|
14830
|
15195
|
14955
|
65
|
-175
|
640
|
5528
|
74
|
||
1807 |
15215
|
15180
|
15255
|
14915
|
15255
|
15055
|
40
|
-160
|
124
|
1168
|
32
|
||
1808 |
15330
|
15220
|
15295
|
14995
|
15255
|
15185
|
-75
|
-145
|
180
|
638
|
-38
|
||
1809 |
15375
|
15250
|
15380
|
15075
|
15380
|
15225
|
5
|
-150
|
84
|
440
|
10
|
||
1810 |
15480
|
15410
|
15425
|
15215
|
15345
|
15300
|
-135
|
-180
|
90
|
312
|
6
|
||
1811 |
15555
|
15490
|
15505
|
15190
|
15505
|
15435
|
-50
|
-120
|
134
|
152
|
56
|
||
Total |
870446
|
824970 / -3562
|
|||||||||||
Zinc
|
1712 |
25015
|
24885
|
25085
|
24720
|
25040
|
24910
|
25
|
-105
|
17420
|
30256
|
-6738
|
|
1801 |
24860
|
24690
|
24985
|
24585
|
24960
|
24810
|
100
|
-50
|
551274
|
188694
|
-21740
|
||
1802 |
24785
|
24630
|
24915
|
24500
|
24880
|
24725
|
95
|
-60
|
233158
|
163480
|
11214
|
||
1803 |
24760
|
24550
|
24855
|
24440
|
24810
|
24665
|
50
|
-95
|
61524
|
60820
|
2528
|
||
1804 |
24745
|
24525
|
24835
|
24425
|
24800
|
24635
|
55
|
-110
|
2412
|
8970
|
30
|
||
1805 |
24760
|
24620
|
24850
|
24435
|
24825
|
24680
|
65
|
-80
|
13440
|
22888
|
3072
|
||
1806 |
24695
|
24525
|
24775
|
24485
|
24775
|
24590
|
80
|
-105
|
176
|
996
|
-20
|
||
1807 |
24680
|
24500
|
24770
|
24495
|
24680
|
24590
|
0
|
-90
|
78
|
314
|
-12
|
||
1808 |
24740
|
24535
|
24775
|
24405
|
24720
|
24495
|
-20
|
-245
|
470
|
376
|
12
|
||
1809 |
24605
|
24460
|
24755
|
24460
|
24665
|
24640
|
60
|
35
|
50
|
356
|
4
|
||
1810 |
24720
|
24490
|
24780
|
24480
|
24720
|
24570
|
0
|
-150
|
112
|
234
|
-28
|
||
1811 |
24775
|
24735
|
24735
|
24465
|
24465
|
24510
|
-310
|
-265
|
12
|
26
|
10
|
||
Total |
880126
|
477410 / -11668
|