Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1802 |
54530
|
54830
|
54840
|
54060
|
54150
|
54420
|
-380
|
-110
|
73696
|
110538
|
-7802
|
|
1803 |
54670
|
54970
|
55010
|
54180
|
54300
|
54600
|
-370
|
-70
|
205918
|
221526
|
-13574
|
||
1804 |
54850
|
55120
|
55140
|
54320
|
54450
|
54650
|
-400
|
-200
|
47974
|
112914
|
-808
|
||
1805 |
55020
|
55210
|
55270
|
54470
|
54580
|
54840
|
-440
|
-180
|
23542
|
84078
|
184
|
||
1806 |
55220
|
55400
|
55440
|
54630
|
54730
|
55070
|
-490
|
-150
|
5164
|
45480
|
-274
|
||
1807 |
55350
|
55580
|
55580
|
54800
|
54900
|
55140
|
-450
|
-210
|
704
|
28206
|
186
|
||
1808 |
55530
|
55750
|
55750
|
54980
|
55080
|
55320
|
-450
|
-210
|
380
|
25510
|
236
|
||
1809 |
55840
|
55910
|
55910
|
55150
|
55210
|
55510
|
-630
|
-330
|
114
|
19660
|
8
|
||
1810 |
55900
|
55990
|
55990
|
55320
|
55380
|
55520
|
-520
|
-380
|
296
|
17086
|
-46
|
||
1811 |
56040
|
56220
|
56220
|
55400
|
55490
|
55640
|
-550
|
-400
|
142
|
1608
|
-14
|
||
1812 |
55960
|
56360
|
56360
|
55580
|
55640
|
55830
|
-320
|
-130
|
92
|
800
|
-4
|
||
1901 |
55960
|
56210
|
56210
|
55710
|
55740
|
55950
|
-220
|
-10
|
158
|
142
|
142
|
||
Total |
358180
|
667548 / -21766
|
|||||||||||
Aluminium
|
1802 |
15105
|
15060
|
15060
|
14550
|
14655
|
14790
|
-450
|
-315
|
112220
|
168292
|
-24400
|
|
1803 |
15190
|
15140
|
15145
|
14725
|
14745
|
14895
|
-445
|
-295
|
382636
|
345144
|
-7674
|
||
1804 |
15275
|
15220
|
15225
|
14815
|
14840
|
14975
|
-435
|
-300
|
87850
|
146570
|
8652
|
||
1805 |
15360
|
15300
|
15310
|
14915
|
14935
|
15065
|
-425
|
-295
|
52656
|
83762
|
5520
|
||
1806 |
15445
|
15375
|
15400
|
15010
|
15015
|
15150
|
-430
|
-295
|
7612
|
18664
|
2724
|
||
1807 |
15525
|
15470
|
15470
|
15110
|
15110
|
15300
|
-415
|
-225
|
904
|
2402
|
574
|
||
1808 |
15565
|
15485
|
15490
|
15170
|
15210
|
15295
|
-355
|
-270
|
240
|
1172
|
80
|
||
1809 |
15670
|
15565
|
15580
|
15245
|
15285
|
15360
|
-385
|
-310
|
108
|
584
|
36
|
||
1810 |
15705
|
15635
|
15635
|
15285
|
15320
|
15440
|
-385
|
-265
|
48
|
472
|
20
|
||
1811 |
15745
|
15675
|
15675
|
15340
|
15340
|
15450
|
-405
|
-295
|
36
|
418
|
-4
|
||
1812 |
15775
|
15655
|
15655
|
15450
|
15450
|
15525
|
-325
|
-250
|
48
|
312
|
-4
|
||
1901 |
15775
|
15500
|
15610
|
15425
|
15480
|
15480
|
-295
|
-295
|
18
|
4
|
4
|
||
Total |
644376
|
767796 / -14472
|
|||||||||||
Zinc
|
1802 |
26285
|
26325
|
26360
|
25945
|
26045
|
26155
|
-240
|
-130
|
76656
|
94408
|
-17968
|
|
1803 |
26315
|
26345
|
26395
|
25945
|
26065
|
26175
|
-250
|
-140
|
361116
|
249168
|
-21640
|
||
1804 |
26300
|
26365
|
26380
|
25940
|
26050
|
26175
|
-250
|
-125
|
78564
|
82222
|
6174
|
||
1805 |
26255
|
26310
|
26350
|
25900
|
26015
|
26130
|
-240
|
-125
|
50998
|
78018
|
-372
|
||
1806 |
26200
|
26240
|
26260
|
25850
|
25960
|
26120
|
-240
|
-80
|
7828
|
15660
|
684
|
||
1807 |
26130
|
26170
|
26180
|
25810
|
25960
|
25930
|
-170
|
-200
|
414
|
744
|
186
|
||
1808 |
26070
|
26120
|
26135
|
25785
|
25900
|
25875
|
-170
|
-195
|
144
|
408
|
8
|
||
1809 |
26040
|
26080
|
26080
|
25695
|
25785
|
25850
|
-255
|
-190
|
290
|
714
|
72
|
||
1810 |
26010
|
26050
|
26050
|
25635
|
25755
|
25750
|
-255
|
-260
|
266
|
670
|
114
|
||
1811 |
25960
|
25980
|
25980
|
25605
|
25610
|
25690
|
-350
|
-270
|
92
|
222
|
24
|
||
1812 |
25865
|
25930
|
25930
|
25600
|
25600
|
25745
|
-265
|
-120
|
10
|
90
|
8
|
||
1901 |
25865
|
25610
|
25610
|
25610
|
25610
|
25610
|
-255
|
-255
|
4
|
4
|
4
|
||
Total |
576382
|
522328 / -32706
|