Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1802 |
53370
|
53380
|
53420
|
52670
|
52800
|
53040
|
-570
|
-330
|
50724
|
61970
|
-8430
|
|
1803 |
53470
|
53480
|
53600
|
52820
|
52970
|
53260
|
-500
|
-210
|
238906
|
203528
|
-9762
|
||
1804 |
53630
|
53590
|
53720
|
52970
|
53080
|
53360
|
-550
|
-270
|
90948
|
169118
|
10100
|
||
1805 |
53800
|
53700
|
53860
|
53100
|
53230
|
53510
|
-570
|
-290
|
46026
|
127324
|
11124
|
||
1806 |
54030
|
53910
|
54040
|
53300
|
53420
|
53670
|
-610
|
-360
|
10022
|
58548
|
1134
|
||
1807 |
54190
|
54090
|
54260
|
53480
|
53600
|
53890
|
-590
|
-300
|
5194
|
37084
|
1582
|
||
1808 |
54420
|
55050
|
55050
|
53660
|
53750
|
53990
|
-670
|
-430
|
820
|
35312
|
182
|
||
1809 |
54630
|
54450
|
54560
|
53870
|
53930
|
54180
|
-700
|
-450
|
720
|
29454
|
-126
|
||
1810 |
54820
|
54670
|
54770
|
54030
|
54090
|
54440
|
-730
|
-380
|
596
|
24748
|
-84
|
||
1811 |
55060
|
54840
|
54910
|
54200
|
54300
|
54550
|
-760
|
-510
|
1102
|
16246
|
24
|
||
1812 |
55050
|
55000
|
55030
|
54400
|
54460
|
54730
|
-590
|
-320
|
166
|
1176
|
-56
|
||
1901 |
55250
|
55200
|
55200
|
54530
|
54600
|
54700
|
-650
|
-550
|
56
|
496
|
-20
|
||
Total |
445280
|
765004 / 5668
|
|||||||||||
Aluminium
|
1802 |
14610
|
14580
|
14630
|
14355
|
14405
|
14450
|
-205
|
-160
|
40424
|
72644
|
-10982
|
|
1803 |
14690
|
14685
|
14730
|
14415
|
14470
|
14555
|
-220
|
-135
|
295754
|
299862
|
-3468
|
||
1804 |
14780
|
14800
|
14815
|
14520
|
14555
|
14640
|
-225
|
-140
|
113280
|
226348
|
15098
|
||
1805 |
14865
|
14860
|
14905
|
14615
|
14645
|
14730
|
-220
|
-135
|
59902
|
154640
|
12256
|
||
1806 |
14935
|
14925
|
14980
|
14700
|
14750
|
14795
|
-185
|
-140
|
14448
|
38090
|
5512
|
||
1807 |
15030
|
15010
|
15030
|
14800
|
14850
|
14855
|
-180
|
-175
|
3218
|
5882
|
1780
|
||
1808 |
15100
|
15080
|
15085
|
14865
|
14930
|
14935
|
-170
|
-165
|
134
|
1190
|
-12
|
||
1809 |
15160
|
15100
|
15195
|
14975
|
15020
|
15020
|
-140
|
-140
|
138
|
616
|
42
|
||
1810 |
15245
|
15160
|
15230
|
15050
|
15050
|
15115
|
-195
|
-130
|
52
|
524
|
-16
|
||
1811 |
15325
|
15210
|
15270
|
15105
|
15105
|
15160
|
-220
|
-165
|
26
|
406
|
-2
|
||
1812 |
15385
|
15320
|
15320
|
15200
|
15210
|
15235
|
-175
|
-150
|
162
|
418
|
-60
|
||
1901 |
15400
|
15185
|
15285
|
15160
|
15285
|
15205
|
-115
|
-195
|
44
|
114
|
32
|
||
Total |
527582
|
800734 / 20180
|
|||||||||||
Zinc
|
1802 |
26875
|
26995
|
27090
|
26660
|
26795
|
26840
|
-80
|
-35
|
29712
|
27690
|
-10862
|
|
1803 |
26835
|
27065
|
27130
|
26700
|
26825
|
26915
|
-10
|
80
|
355712
|
211140
|
-20468
|
||
1804 |
26805
|
27000
|
27085
|
26650
|
26800
|
26865
|
-5
|
60
|
101708
|
138458
|
9658
|
||
1805 |
26700
|
26980
|
27015
|
26580
|
26735
|
26785
|
35
|
85
|
54930
|
103978
|
1738
|
||
1806 |
26620
|
26910
|
26910
|
26460
|
26650
|
26680
|
30
|
60
|
14600
|
33792
|
1942
|
||
1807 |
26580
|
26725
|
26780
|
26390
|
26505
|
26585
|
-75
|
5
|
1288
|
3526
|
282
|
||
1808 |
26595
|
26680
|
26730
|
26305
|
26345
|
26460
|
-250
|
-135
|
210
|
738
|
76
|
||
1809 |
26490
|
26620
|
26620
|
26245
|
26385
|
26425
|
-105
|
-65
|
104
|
852
|
-16
|
||
1810 |
26410
|
26460
|
26460
|
26260
|
26260
|
26375
|
-150
|
-35
|
12
|
774
|
0
|
||
1811 |
26385
|
26415
|
26415
|
26100
|
26100
|
26255
|
-285
|
-130
|
4
|
300
|
-2
|
||
1812 |
26345
|
26195
|
26195
|
26085
|
26130
|
26135
|
-215
|
-210
|
28
|
178
|
2
|
||
1901 |
26125
|
26300
|
26300
|
25990
|
26080
|
26150
|
-45
|
25
|
44
|
82
|
28
|
||
Total |
558352
|
521508 / -17622
|