Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1802 |
53590
|
53720
|
53760
|
53440
|
53620
|
53560
|
30
|
-30
|
55786
|
97788
|
-2716
|
|
1803 |
53680
|
53790
|
53890
|
53550
|
53710
|
53710
|
30
|
30
|
180656
|
211296
|
-310
|
||
1804 |
53840
|
53960
|
54030
|
53660
|
53830
|
53830
|
-10
|
-10
|
49654
|
115998
|
2308
|
||
1805 |
53960
|
54100
|
54160
|
53810
|
54050
|
53970
|
90
|
10
|
24132
|
86694
|
556
|
||
1806 |
54160
|
54250
|
54330
|
53980
|
54160
|
54160
|
0
|
0
|
4444
|
47254
|
670
|
||
1807 |
54270
|
54500
|
54500
|
54140
|
54300
|
54260
|
30
|
-10
|
1408
|
28470
|
136
|
||
1808 |
54440
|
54500
|
54600
|
54310
|
54520
|
54430
|
80
|
-10
|
142
|
25620
|
22
|
||
1809 |
54650
|
54660
|
54760
|
54480
|
54690
|
54590
|
40
|
-60
|
304
|
19616
|
18
|
||
1810 |
54810
|
54850
|
54960
|
54650
|
54860
|
54770
|
50
|
-40
|
304
|
17062
|
14
|
||
1811 |
54960
|
55060
|
55110
|
54810
|
55090
|
54940
|
130
|
-20
|
44
|
1574
|
-22
|
||
1812 |
55170
|
55100
|
55270
|
54990
|
55170
|
55120
|
0
|
-50
|
240
|
894
|
50
|
||
1901 |
55250
|
55080
|
55350
|
55080
|
55300
|
55140
|
50
|
-110
|
46
|
166
|
32
|
||
Total |
317160
|
652432 / 758
|
|||||||||||
Aluminium
|
1802 |
14540
|
14635
|
14740
|
14540
|
14670
|
14645
|
130
|
105
|
42166
|
133986
|
-10710
|
|
1803 |
14620
|
14685
|
14835
|
14625
|
14765
|
14730
|
145
|
110
|
268758
|
339218
|
-1844
|
||
1804 |
14715
|
14770
|
14920
|
14720
|
14855
|
14815
|
140
|
100
|
85518
|
165758
|
6388
|
||
1805 |
14800
|
14880
|
15010
|
14805
|
14950
|
14900
|
150
|
100
|
46330
|
99878
|
5294
|
||
1806 |
14900
|
14965
|
15100
|
14895
|
15035
|
15000
|
135
|
100
|
8540
|
25890
|
2880
|
||
1807 |
14990
|
15065
|
15180
|
14995
|
15180
|
15070
|
190
|
80
|
612
|
3306
|
172
|
||
1808 |
15055
|
15125
|
15215
|
15095
|
15215
|
15165
|
160
|
110
|
92
|
1214
|
-38
|
||
1809 |
15110
|
15160
|
15300
|
15150
|
15245
|
15210
|
135
|
100
|
28
|
590
|
-2
|
||
1810 |
15215
|
15215
|
15215
|
0
|
0
|
0
|
476
|
0
|
|||||
1811 |
15205
|
15305
|
15415
|
15285
|
15410
|
15345
|
205
|
140
|
18
|
402
|
0
|
||
1812 |
15335
|
15320
|
15465
|
15320
|
15465
|
15415
|
130
|
80
|
186
|
490
|
160
|
||
1901 |
15405
|
15330
|
15495
|
15330
|
15495
|
15440
|
90
|
35
|
22
|
44
|
16
|
||
Total |
452270
|
771252 / 2316
|
|||||||||||
Zinc
|
1802 |
26005
|
26000
|
26120
|
25890
|
26095
|
25990
|
90
|
-15
|
38192
|
81552
|
-4696
|
|
1803 |
26010
|
26045
|
26135
|
25880
|
26100
|
26005
|
90
|
-5
|
309238
|
226354
|
-6876
|
||
1804 |
26000
|
26015
|
26125
|
25885
|
26085
|
25990
|
85
|
-10
|
58418
|
89198
|
3082
|
||
1805 |
25965
|
26000
|
26085
|
25845
|
26030
|
25955
|
65
|
-10
|
33306
|
83414
|
1566
|
||
1806 |
25910
|
25930
|
26015
|
25790
|
25995
|
25890
|
85
|
-20
|
5588
|
19188
|
1036
|
||
1807 |
25875
|
25890
|
25965
|
25800
|
25955
|
25880
|
80
|
5
|
542
|
1552
|
434
|
||
1808 |
25820
|
25820
|
25820
|
25735
|
25735
|
25770
|
-85
|
-50
|
12
|
392
|
-8
|
||
1809 |
25720
|
25730
|
25835
|
25630
|
25835
|
25720
|
115
|
0
|
52
|
768
|
12
|
||
1810 |
25645
|
25700
|
25710
|
25570
|
25570
|
25630
|
-75
|
-15
|
38
|
718
|
6
|
||
1811 |
25615
|
25570
|
25570
|
25570
|
25570
|
25570
|
-45
|
-45
|
6
|
220
|
4
|
||
1812 |
25590
|
25480
|
26485
|
25470
|
25565
|
25685
|
-25
|
95
|
12
|
84
|
-2
|
||
1901 |
25550
|
25495
|
25495
|
25495
|
25495
|
25495
|
-55
|
-55
|
4
|
8
|
0
|
||
Total |
445408
|
503448 / -5442
|