Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1801 |
55430
|
54430
|
55420
|
54430
|
55100
|
54920
|
-330
|
-510
|
22504
|
46860
|
-4304
|
|
1802 |
55600
|
55400
|
55640
|
54840
|
55250
|
55140
|
-350
|
-460
|
130716
|
157116
|
-7488
|
||
1803 |
55740
|
55540
|
55760
|
54960
|
55390
|
55270
|
-350
|
-470
|
89466
|
219848
|
-612
|
||
1804 |
55840
|
55640
|
55880
|
55090
|
55530
|
55380
|
-310
|
-460
|
30198
|
101754
|
1660
|
||
1805 |
56050
|
55810
|
56060
|
55260
|
55670
|
55580
|
-380
|
-470
|
18680
|
81596
|
-354
|
||
1806 |
56230
|
55990
|
56200
|
55470
|
55810
|
55850
|
-420
|
-380
|
2728
|
46148
|
-1190
|
||
1807 |
56400
|
56340
|
56350
|
55660
|
55960
|
55920
|
-440
|
-480
|
434
|
27636
|
72
|
||
1808 |
56560
|
56310
|
56500
|
55760
|
56160
|
56050
|
-400
|
-510
|
396
|
24740
|
156
|
||
1809 |
56790
|
56510
|
56650
|
56010
|
56350
|
56240
|
-440
|
-550
|
158
|
19700
|
0
|
||
1810 |
56920
|
56700
|
56840
|
56160
|
56520
|
56330
|
-400
|
-590
|
1104
|
17498
|
4
|
||
1811 |
57000
|
56870
|
56870
|
56390
|
56610
|
56490
|
-390
|
-510
|
64
|
1344
|
2
|
||
1812 |
57110
|
56830
|
56830
|
56460
|
56770
|
56600
|
-340
|
-510
|
46
|
756
|
-16
|
||
Total |
296494
|
744996 / -12070
|
|||||||||||
Aluminium
|
1801 |
15020
|
15055
|
15240
|
14900
|
14985
|
15055
|
-35
|
35
|
20326
|
90690
|
-8646
|
|
1802 |
15125
|
15255
|
15450
|
15010
|
15075
|
15165
|
-50
|
40
|
250552
|
296254
|
-12706
|
||
1803 |
15235
|
15340
|
15470
|
15110
|
15175
|
15260
|
-60
|
25
|
162174
|
320394
|
9820
|
||
1804 |
15335
|
15400
|
15565
|
15205
|
15280
|
15375
|
-55
|
40
|
53446
|
123300
|
2168
|
||
1805 |
15425
|
15520
|
15660
|
15280
|
15370
|
15445
|
-55
|
20
|
23296
|
64630
|
1260
|
||
1806 |
15510
|
15635
|
15735
|
15380
|
15460
|
15530
|
-50
|
20
|
1600
|
14956
|
108
|
||
1807 |
15650
|
15740
|
15820
|
15490
|
15550
|
15645
|
-100
|
-5
|
820
|
1610
|
-30
|
||
1808 |
15665
|
15865
|
15865
|
15530
|
15605
|
15700
|
-60
|
35
|
66
|
948
|
14
|
||
1809 |
15750
|
15960
|
15960
|
15640
|
15695
|
15810
|
-55
|
60
|
20
|
526
|
-10
|
||
1810 |
15865
|
16030
|
16030
|
15775
|
15775
|
15920
|
-90
|
55
|
18
|
402
|
8
|
||
1811 |
15915
|
15970
|
15990
|
15800
|
15805
|
15830
|
-110
|
-85
|
36
|
312
|
22
|
||
1812 |
16035
|
16040
|
16040
|
15860
|
15865
|
15895
|
-170
|
-140
|
20
|
116
|
10
|
||
Total |
512374
|
914138 / -7982
|
|||||||||||
Zinc
|
1801 |
25650
|
25795
|
26055
|
25715
|
25835
|
25845
|
185
|
195
|
9684
|
28080
|
-6064
|
|
1802 |
25655
|
25820
|
26115
|
25710
|
25850
|
25855
|
195
|
200
|
228518
|
170592
|
-2626
|
||
1803 |
25655
|
25795
|
26095
|
25710
|
25855
|
25850
|
200
|
195
|
132988
|
164164
|
9634
|
||
1804 |
25645
|
25770
|
26050
|
25690
|
25830
|
25840
|
185
|
195
|
29102
|
31632
|
2606
|
||
1805 |
25615
|
25750
|
26000
|
25645
|
25795
|
25790
|
180
|
175
|
22220
|
56254
|
1408
|
||
1806 |
25545
|
25635
|
25930
|
25630
|
25770
|
25750
|
225
|
205
|
462
|
4448
|
78
|
||
1807 |
25500
|
25635
|
25825
|
25575
|
25690
|
25655
|
190
|
155
|
44
|
300
|
10
|
||
1808 |
25465
|
25645
|
25710
|
25595
|
25595
|
25665
|
130
|
200
|
10
|
372
|
0
|
||
1809 |
25440
|
25750
|
25750
|
25460
|
25635
|
25575
|
195
|
135
|
24
|
492
|
8
|
||
1810 |
25380
|
25525
|
25760
|
25430
|
25595
|
25575
|
215
|
195
|
32
|
494
|
10
|
||
1811 |
25375
|
25685
|
25685
|
25510
|
25510
|
25625
|
135
|
250
|
6
|
162
|
4
|
||
1812 |
25290
|
25415
|
25540
|
25415
|
25540
|
25475
|
250
|
185
|
4
|
64
|
2
|
||
Total |
423094
|
457054 / 5070
|