Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1802 |
53690
|
53600
|
53790
|
53360
|
53560
|
53590
|
-130
|
-100
|
62942
|
100504
|
-5048
|
|
1803 |
53800
|
53720
|
53950
|
53450
|
53670
|
53680
|
-130
|
-120
|
204204
|
211606
|
-2446
|
||
1804 |
53910
|
53810
|
54080
|
53580
|
53800
|
53840
|
-110
|
-70
|
54316
|
113690
|
2072
|
||
1805 |
54060
|
53970
|
54220
|
53700
|
53940
|
53960
|
-120
|
-100
|
28904
|
86138
|
2022
|
||
1806 |
54230
|
54160
|
54370
|
53890
|
54130
|
54160
|
-100
|
-70
|
4030
|
46584
|
666
|
||
1807 |
54380
|
54310
|
54550
|
54080
|
54320
|
54270
|
-60
|
-110
|
1184
|
28334
|
124
|
||
1808 |
54540
|
54470
|
54630
|
54270
|
54410
|
54440
|
-130
|
-100
|
270
|
25598
|
52
|
||
1809 |
54640
|
54650
|
54850
|
54430
|
54620
|
54650
|
-20
|
10
|
462
|
19598
|
4
|
||
1810 |
54840
|
54810
|
55010
|
54610
|
54770
|
54810
|
-70
|
-30
|
232
|
17048
|
24
|
||
1811 |
54910
|
54890
|
55200
|
54730
|
54930
|
54960
|
20
|
50
|
284
|
1596
|
-106
|
||
1812 |
55190
|
55020
|
55330
|
54950
|
55100
|
55170
|
-90
|
-20
|
116
|
844
|
20
|
||
1901 |
55360
|
55240
|
55370
|
55070
|
55230
|
55250
|
-130
|
-110
|
38
|
134
|
-6
|
||
Total |
356982
|
651674 / -2622
|
|||||||||||
Aluminium
|
1802 |
14545
|
14530
|
14610
|
14420
|
14535
|
14540
|
-10
|
-5
|
48428
|
144696
|
-9514
|
|
1803 |
14635
|
14635
|
14700
|
14505
|
14620
|
14620
|
-15
|
-15
|
228818
|
341062
|
1614
|
||
1804 |
14725
|
14735
|
14795
|
14600
|
14715
|
14715
|
-10
|
-10
|
63796
|
159370
|
6448
|
||
1805 |
14820
|
14820
|
14885
|
14695
|
14790
|
14800
|
-30
|
-20
|
34662
|
94584
|
5300
|
||
1806 |
14905
|
14925
|
14975
|
14795
|
14880
|
14900
|
-25
|
-5
|
4852
|
23010
|
1516
|
||
1807 |
15005
|
15000
|
15045
|
14880
|
14975
|
14990
|
-30
|
-15
|
796
|
3134
|
240
|
||
1808 |
15065
|
15080
|
15135
|
14955
|
15060
|
15055
|
-5
|
-10
|
264
|
1252
|
20
|
||
1809 |
15130
|
15165
|
15215
|
15010
|
15155
|
15110
|
25
|
-20
|
64
|
592
|
-4
|
||
1810 |
15180
|
15195
|
15270
|
15190
|
15195
|
15215
|
15
|
35
|
20
|
476
|
14
|
||
1811 |
15225
|
15285
|
15285
|
15155
|
15245
|
15205
|
20
|
-20
|
10
|
402
|
-6
|
||
1812 |
15335
|
15355
|
15355
|
15280
|
15350
|
15335
|
15
|
0
|
38
|
330
|
16
|
||
1901 |
15375
|
15365
|
15445
|
15365
|
15445
|
15405
|
70
|
30
|
8
|
28
|
2
|
||
Total |
381756
|
768936 / 5646
|
|||||||||||
Zinc
|
1802 |
26040
|
26085
|
26110
|
25920
|
25975
|
26005
|
-65
|
-35
|
34562
|
86248
|
-4512
|
|
1803 |
26055
|
26090
|
26130
|
25925
|
25995
|
26010
|
-60
|
-45
|
280388
|
233230
|
-9118
|
||
1804 |
26045
|
26080
|
26115
|
25920
|
25985
|
26000
|
-60
|
-45
|
55486
|
86116
|
3488
|
||
1805 |
26005
|
26015
|
26075
|
25870
|
25945
|
25965
|
-60
|
-40
|
30052
|
81848
|
846
|
||
1806 |
25965
|
25965
|
26015
|
25830
|
25895
|
25910
|
-70
|
-55
|
3660
|
18152
|
1018
|
||
1807 |
25915
|
25870
|
25910
|
25780
|
25840
|
25875
|
-75
|
-40
|
290
|
1118
|
104
|
||
1808 |
25835
|
25865
|
25865
|
25760
|
25760
|
25820
|
-75
|
-15
|
34
|
400
|
8
|
||
1809 |
25770
|
25735
|
25785
|
25655
|
25695
|
25720
|
-75
|
-50
|
78
|
756
|
22
|
||
1810 |
25715
|
25625
|
25665
|
25625
|
25650
|
25645
|
-65
|
-70
|
28
|
712
|
4
|
||
1811 |
25635
|
25615
|
25615
|
25615
|
25615
|
25615
|
-20
|
-20
|
6
|
216
|
-4
|
||
1812 |
25620
|
25590
|
25590
|
25590
|
25590
|
25590
|
-30
|
-30
|
2
|
86
|
0
|
||
1901 |
25550
|
25550
|
25550
|
0
|
0
|
0
|
8
|
0
|
|||||
Total |
404586
|
508890 / -8144
|