Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1712 |
51370
|
51320
|
51720
|
51210
|
51620
|
51420
|
250
|
50
|
33300
|
25700
|
-5840
|
|
1801 |
51430
|
51350
|
51840
|
51250
|
51670
|
51490
|
240
|
60
|
104318
|
137418
|
-8530
|
||
1802 |
51440
|
51350
|
51900
|
51230
|
51700
|
51520
|
260
|
80
|
225810
|
205392
|
6710
|
||
1803 |
51530
|
51450
|
51980
|
51370
|
51840
|
51650
|
310
|
120
|
44396
|
137388
|
2388
|
||
1804 |
51650
|
51650
|
52110
|
51500
|
51980
|
51810
|
330
|
160
|
16214
|
72100
|
676
|
||
1805 |
51860
|
51810
|
52270
|
51690
|
52170
|
52010
|
310
|
150
|
7026
|
56706
|
42
|
||
1806 |
51960
|
52050
|
52450
|
51870
|
52300
|
52150
|
340
|
190
|
2296
|
42822
|
-54
|
||
1807 |
52180
|
52200
|
52550
|
52070
|
52520
|
52350
|
340
|
170
|
510
|
27738
|
-38
|
||
1808 |
52320
|
52320
|
52790
|
52230
|
52680
|
52550
|
360
|
230
|
356
|
24246
|
-24
|
||
1809 |
52510
|
52480
|
52920
|
52350
|
52840
|
52690
|
330
|
180
|
178
|
19504
|
6
|
||
1810 |
52670
|
52740
|
53100
|
52540
|
53010
|
52840
|
340
|
170
|
208
|
17546
|
10
|
||
1811 |
52800
|
52880
|
53240
|
52680
|
53240
|
53070
|
440
|
270
|
106
|
704
|
-10
|
||
Total |
434718
|
767264 / -4664
|
|||||||||||
Aluminium
|
1712 |
14030
|
14015
|
14155
|
13975
|
14095
|
14055
|
65
|
25
|
8720
|
73230
|
220
|
|
1801 |
14175
|
14110
|
14280
|
14085
|
14225
|
14170
|
50
|
-5
|
78856
|
207314
|
-5220
|
||
1802 |
14265
|
14200
|
14375
|
14175
|
14320
|
14265
|
55
|
0
|
242676
|
358090
|
5500
|
||
1803 |
14360
|
14300
|
14470
|
14270
|
14420
|
14355
|
60
|
-5
|
55802
|
135970
|
1742
|
||
1804 |
14455
|
14395
|
14570
|
14375
|
14505
|
14465
|
50
|
10
|
13624
|
56564
|
1364
|
||
1805 |
14545
|
14525
|
14660
|
14465
|
14595
|
14555
|
50
|
10
|
12816
|
42412
|
1366
|
||
1806 |
14625
|
14605
|
14750
|
14570
|
14710
|
14610
|
85
|
-15
|
2552
|
8936
|
1436
|
||
1807 |
14700
|
14725
|
14820
|
14670
|
14785
|
14740
|
85
|
40
|
124
|
1368
|
-26
|
||
1808 |
14815
|
14765
|
14910
|
14725
|
14910
|
14770
|
95
|
-45
|
20
|
776
|
-4
|
||
1809 |
14945
|
14845
|
15005
|
14810
|
15005
|
14855
|
60
|
-90
|
26
|
538
|
12
|
||
1810 |
14955
|
14885
|
15045
|
14885
|
15045
|
14915
|
90
|
-40
|
20
|
310
|
-4
|
||
1811 |
15060
|
15010
|
15150
|
14970
|
15150
|
15050
|
90
|
-10
|
24
|
210
|
2
|
||
Total |
415260
|
885718 / 6388
|
|||||||||||
Zinc
|
1712 |
24900
|
24845
|
24990
|
24530
|
24980
|
24775
|
80
|
-125
|
6600
|
11520
|
-1570
|
|
1801 |
24765
|
24745
|
24920
|
24420
|
24865
|
24670
|
100
|
-95
|
156812
|
102518
|
-2866
|
||
1802 |
24615
|
24550
|
24760
|
24210
|
24705
|
24505
|
90
|
-110
|
642820
|
217778
|
15402
|
||
1803 |
24525
|
24450
|
24660
|
24110
|
24605
|
24390
|
80
|
-135
|
73418
|
82946
|
7022
|
||
1804 |
24470
|
24420
|
24590
|
24045
|
24530
|
24345
|
60
|
-125
|
5108
|
11248
|
358
|
||
1805 |
24430
|
24330
|
24565
|
23990
|
24510
|
24265
|
80
|
-165
|
25476
|
32712
|
1630
|
||
1806 |
24455
|
24020
|
24585
|
24020
|
24505
|
24345
|
50
|
-110
|
158
|
960
|
10
|
||
1807 |
24400
|
24160
|
24160
|
24000
|
24115
|
24090
|
-285
|
-310
|
6
|
270
|
0
|
||
1808 |
24355
|
24315
|
24400
|
24000
|
24400
|
24250
|
45
|
-105
|
20
|
360
|
4
|
||
1809 |
24340
|
24285
|
24475
|
23980
|
24465
|
24340
|
125
|
0
|
142
|
396
|
18
|
||
1810 |
24180
|
24275
|
24315
|
23990
|
24265
|
24160
|
85
|
-20
|
44
|
228
|
-4
|
||
1811 |
24410
|
24310
|
24335
|
24220
|
24220
|
24255
|
-190
|
-155
|
16
|
48
|
8
|
||
Total |
910620
|
460984 / 20012
|