Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1801 |
54160
|
54280
|
55070
|
54230
|
54590
|
54730
|
430
|
570
|
44540
|
79352
|
-6372
|
|
1802 |
54320
|
54400
|
55280
|
54380
|
54700
|
54810
|
380
|
490
|
226428
|
189366
|
2700
|
||
1803 |
54450
|
54560
|
55400
|
54540
|
54870
|
54970
|
420
|
520
|
86038
|
176892
|
12350
|
||
1804 |
54600
|
54800
|
55550
|
54690
|
54990
|
55140
|
390
|
540
|
18284
|
80736
|
116
|
||
1805 |
54780
|
54880
|
55700
|
54860
|
55200
|
55280
|
420
|
500
|
14716
|
71724
|
1488
|
||
1806 |
54930
|
55140
|
55860
|
55120
|
55350
|
55460
|
420
|
530
|
2800
|
45110
|
326
|
||
1807 |
55050
|
55240
|
56000
|
55240
|
55570
|
55610
|
520
|
560
|
612
|
27826
|
-10
|
||
1808 |
55270
|
55620
|
56180
|
55500
|
55610
|
55740
|
340
|
470
|
280
|
24434
|
52
|
||
1809 |
55400
|
55750
|
56260
|
55710
|
55820
|
55940
|
420
|
540
|
366
|
19600
|
38
|
||
1810 |
55620
|
55940
|
56410
|
55870
|
55980
|
56160
|
360
|
540
|
382
|
17700
|
6
|
||
1811 |
55670
|
55920
|
56560
|
55920
|
56090
|
56270
|
420
|
600
|
132
|
1154
|
34
|
||
1812 |
55860
|
56310
|
56670
|
56150
|
56160
|
56510
|
300
|
650
|
148
|
400
|
70
|
||
Total |
394726
|
734294 / 10798
|
|||||||||||
Aluminium
|
1801 |
14540
|
14555
|
14780
|
14525
|
14595
|
14665
|
55
|
125
|
45474
|
137008
|
-8030
|
|
1802 |
14650
|
14685
|
14895
|
14620
|
14715
|
14770
|
65
|
120
|
383298
|
351542
|
-1984
|
||
1803 |
14745
|
14800
|
15000
|
14725
|
14810
|
14870
|
65
|
125
|
129910
|
221240
|
14844
|
||
1804 |
14835
|
14895
|
15100
|
14820
|
14910
|
14990
|
75
|
155
|
53106
|
96572
|
22382
|
||
1805 |
14935
|
14950
|
15180
|
14910
|
15000
|
15050
|
65
|
115
|
26978
|
55924
|
1210
|
||
1806 |
15020
|
15050
|
15260
|
15035
|
15085
|
15160
|
65
|
140
|
704
|
11820
|
22
|
||
1807 |
15125
|
15280
|
15285
|
15120
|
15120
|
15215
|
-5
|
90
|
60
|
1568
|
6
|
||
1808 |
15135
|
15280
|
15365
|
15280
|
15330
|
15325
|
195
|
190
|
28
|
888
|
4
|
||
1809 |
15230
|
15280
|
15495
|
15250
|
15250
|
15390
|
20
|
160
|
48
|
546
|
8
|
||
1810 |
15360
|
15370
|
15515
|
15360
|
15365
|
15440
|
5
|
80
|
26
|
336
|
-2
|
||
1811 |
15415
|
15585
|
15585
|
15460
|
15460
|
15540
|
45
|
125
|
6
|
246
|
-2
|
||
1812 |
15460
|
15645
|
15645
|
15415
|
15505
|
15520
|
45
|
60
|
8
|
28
|
0
|
||
Total |
639646
|
877718 / 28458
|
|||||||||||
Zinc
|
1801 |
25525
|
25600
|
25960
|
25310
|
25320
|
25645
|
-205
|
120
|
39606
|
51636
|
-7292
|
|
1802 |
25495
|
25510
|
25945
|
25280
|
25300
|
25615
|
-195
|
120
|
491886
|
199400
|
-320
|
||
1803 |
25445
|
25455
|
25890
|
25240
|
25245
|
25570
|
-200
|
125
|
122062
|
113698
|
10910
|
||
1804 |
25405
|
25420
|
25835
|
25195
|
25200
|
25515
|
-205
|
110
|
13654
|
22704
|
646
|
||
1805 |
25345
|
25480
|
25780
|
25140
|
25175
|
25460
|
-170
|
115
|
29838
|
43832
|
508
|
||
1806 |
25290
|
25305
|
25670
|
25105
|
25140
|
25445
|
-150
|
155
|
590
|
2064
|
242
|
||
1807 |
25290
|
25270
|
25530
|
25065
|
25065
|
25360
|
-225
|
70
|
62
|
278
|
-4
|
||
1808 |
25175
|
25310
|
25450
|
25100
|
25115
|
25240
|
-60
|
65
|
12
|
310
|
0
|
||
1809 |
25160
|
25235
|
25465
|
25000
|
25000
|
25300
|
-160
|
140
|
68
|
400
|
-2
|
||
1810 |
25125
|
25155
|
25450
|
25155
|
25190
|
25310
|
65
|
185
|
24
|
316
|
4
|
||
1811 |
25055
|
25140
|
25395
|
25140
|
25345
|
25310
|
290
|
255
|
10
|
80
|
4
|
||
1812 |
25060
|
25285
|
25285
|
24835
|
24945
|
25020
|
-115
|
-40
|
6
|
46
|
2
|
||
Total |
697818
|
434764 / 4698
|