Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1802 |
53030
|
52980
|
53050
|
52510
|
52790
|
52720
|
-240
|
-310
|
29860
|
27420
|
-10350
|
|
1803 |
53180
|
53250
|
53320
|
52720
|
53040
|
53020
|
-140
|
-160
|
200242
|
183216
|
1830
|
||
1804 |
53390
|
53390
|
53490
|
52890
|
53210
|
53190
|
-180
|
-200
|
132408
|
204758
|
7578
|
||
1805 |
53500
|
53530
|
53640
|
53030
|
53390
|
53340
|
-110
|
-160
|
45698
|
146884
|
4552
|
||
1806 |
53720
|
53750
|
53820
|
53230
|
53560
|
53490
|
-160
|
-230
|
15250
|
61718
|
1120
|
||
1807 |
53810
|
53910
|
54000
|
53420
|
53730
|
53690
|
-80
|
-120
|
1566
|
37666
|
504
|
||
1808 |
53960
|
54000
|
54180
|
53600
|
53920
|
53850
|
-40
|
-110
|
1166
|
35882
|
354
|
||
1809 |
54370
|
54340
|
54340
|
53880
|
54080
|
54020
|
-290
|
-350
|
256
|
29410
|
-24
|
||
1810 |
54600
|
54480
|
54540
|
53780
|
54280
|
54210
|
-320
|
-390
|
670
|
24718
|
-104
|
||
1811 |
54760
|
54700
|
54700
|
54200
|
54440
|
54390
|
-320
|
-370
|
428
|
16306
|
64
|
||
1812 |
54790
|
54850
|
54850
|
54310
|
54600
|
54540
|
-190
|
-250
|
214
|
1310
|
70
|
||
1901 |
55020
|
55040
|
55040
|
54530
|
54720
|
54700
|
-300
|
-320
|
84
|
514
|
16
|
||
Total |
427842
|
769802 / 5610
|
|||||||||||
Aluminium
|
1802 |
14310
|
14320
|
14390
|
14190
|
14220
|
14240
|
-90
|
-70
|
13850
|
49890
|
-4530
|
|
1803 |
14395
|
14360
|
14475
|
14260
|
14320
|
14355
|
-75
|
-40
|
200166
|
253212
|
-6922
|
||
1804 |
14490
|
14465
|
14555
|
14355
|
14405
|
14445
|
-85
|
-45
|
125632
|
260244
|
6518
|
||
1805 |
14575
|
14560
|
14640
|
14435
|
14495
|
14525
|
-80
|
-50
|
57788
|
176574
|
4702
|
||
1806 |
14660
|
14620
|
14715
|
14515
|
14575
|
14595
|
-85
|
-65
|
9636
|
57040
|
140
|
||
1807 |
14745
|
14755
|
14785
|
14595
|
14650
|
14680
|
-95
|
-65
|
694
|
7982
|
-10
|
||
1808 |
14835
|
14725
|
14880
|
14695
|
14705
|
14760
|
-130
|
-75
|
198
|
1298
|
-14
|
||
1809 |
14900
|
14930
|
14965
|
14780
|
14820
|
14870
|
-80
|
-30
|
98
|
724
|
46
|
||
1810 |
15000
|
15005
|
15005
|
14870
|
14890
|
14890
|
-110
|
-110
|
52
|
520
|
12
|
||
1811 |
15080
|
14965
|
14995
|
14950
|
14995
|
14965
|
-85
|
-115
|
8
|
386
|
2
|
||
1812 |
15145
|
15095
|
15095
|
15010
|
15010
|
15030
|
-135
|
-115
|
8
|
416
|
-2
|
||
1901 |
15140
|
15080
|
15080
|
15010
|
15060
|
15060
|
-80
|
-80
|
34
|
160
|
8
|
||
Total |
408164
|
808446 / -50
|
|||||||||||
Zinc
|
1802 |
26770
|
26725
|
26775
|
26550
|
26740
|
26675
|
-30
|
-95
|
6760
|
10400
|
-2340
|
|
1803 |
26800
|
26780
|
26840
|
26540
|
26805
|
26715
|
5
|
-85
|
311262
|
170376
|
-5158
|
||
1804 |
26790
|
26740
|
26825
|
26525
|
26790
|
26705
|
0
|
-85
|
169468
|
176876
|
6326
|
||
1805 |
26720
|
26620
|
26760
|
26460
|
26715
|
26630
|
-5
|
-90
|
69366
|
106332
|
2974
|
||
1806 |
26615
|
26610
|
26645
|
26375
|
26580
|
26525
|
-35
|
-90
|
15734
|
37628
|
1690
|
||
1807 |
26520
|
26470
|
26540
|
26270
|
26510
|
26440
|
-10
|
-80
|
1112
|
3906
|
368
|
||
1808 |
26415
|
26305
|
26375
|
26195
|
26375
|
26315
|
-40
|
-100
|
114
|
648
|
-22
|
||
1809 |
26330
|
26315
|
26355
|
26100
|
26275
|
26215
|
-55
|
-115
|
98
|
806
|
-28
|
||
1810 |
26265
|
26220
|
26235
|
26105
|
26175
|
26175
|
-90
|
-90
|
14
|
780
|
2
|
||
1811 |
26215
|
26120
|
26120
|
26005
|
26045
|
26055
|
-170
|
-160
|
6
|
294
|
-2
|
||
1812 |
26155
|
26080
|
26135
|
26025
|
26095
|
26085
|
-60
|
-70
|
18
|
200
|
8
|
||
1901 |
26070
|
25855
|
26000
|
25855
|
26000
|
25980
|
-70
|
-90
|
18
|
126
|
16
|
||
Total |
573970
|
508372 / 3834
|