Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1802 |
52630
|
52260
|
52300
|
51380
|
51610
|
51660
|
-1020
|
-970
|
13320
|
11450
|
-5320
|
|
1803 |
52890
|
52520
|
52640
|
51610
|
51920
|
51960
|
-970
|
-930
|
243836
|
171850
|
-4416
|
||
1804 |
53070
|
52700
|
52820
|
51780
|
52120
|
52160
|
-950
|
-910
|
302370
|
227236
|
5056
|
||
1805 |
53220
|
52860
|
52990
|
51930
|
52290
|
52310
|
-930
|
-910
|
105702
|
155626
|
3670
|
||
1806 |
53390
|
52980
|
53150
|
52130
|
52460
|
52480
|
-930
|
-910
|
36054
|
68894
|
3658
|
||
1807 |
53480
|
53200
|
53340
|
52350
|
52650
|
52690
|
-830
|
-790
|
4212
|
39996
|
914
|
||
1808 |
53690
|
53450
|
53490
|
52520
|
52820
|
52880
|
-870
|
-810
|
3230
|
37354
|
1010
|
||
1809 |
53810
|
53600
|
53600
|
52700
|
53040
|
52990
|
-770
|
-820
|
1750
|
30244
|
458
|
||
1810 |
54000
|
53790
|
53810
|
52880
|
53210
|
53200
|
-790
|
-800
|
1626
|
24456
|
-36
|
||
1811 |
54240
|
53900
|
53980
|
53070
|
53380
|
53390
|
-860
|
-850
|
738
|
16402
|
72
|
||
1812 |
54380
|
54110
|
54150
|
53190
|
53510
|
53520
|
-870
|
-860
|
538
|
1626
|
238
|
||
1901 |
54520
|
54180
|
54180
|
53390
|
53730
|
53640
|
-790
|
-880
|
134
|
632
|
58
|
||
Total |
713510
|
785766 / 5362
|
|||||||||||
Aluminium
|
1802 |
14120
|
14180
|
14280
|
14105
|
14130
|
14180
|
10
|
60
|
13220
|
32110
|
-7790
|
|
1803 |
14175
|
14210
|
14380
|
14180
|
14215
|
14250
|
40
|
75
|
263628
|
216154
|
-12220
|
||
1804 |
14255
|
14295
|
14465
|
14260
|
14290
|
14335
|
35
|
80
|
213760
|
292620
|
6434
|
||
1805 |
14355
|
14355
|
14545
|
14310
|
14380
|
14420
|
25
|
65
|
76942
|
192400
|
2784
|
||
1806 |
14435
|
14440
|
14630
|
14385
|
14445
|
14475
|
10
|
40
|
36350
|
71328
|
11216
|
||
1807 |
14515
|
14545
|
14720
|
14480
|
14520
|
14560
|
5
|
45
|
4336
|
10700
|
1404
|
||
1808 |
14570
|
14635
|
14795
|
14560
|
14600
|
14630
|
30
|
60
|
2174
|
2156
|
584
|
||
1809 |
14655
|
14710
|
14800
|
14630
|
14705
|
14690
|
50
|
35
|
72
|
776
|
26
|
||
1810 |
14725
|
14840
|
14880
|
14755
|
14800
|
14820
|
75
|
95
|
30
|
580
|
12
|
||
1811 |
14855
|
14865
|
14865
|
14830
|
14850
|
14850
|
-5
|
-5
|
36
|
398
|
16
|
||
1812 |
14920
|
15025
|
15025
|
14865
|
14920
|
14895
|
0
|
-25
|
66
|
476
|
40
|
||
1901 |
14905
|
15045
|
15115
|
14940
|
14980
|
15000
|
75
|
95
|
42
|
206
|
22
|
||
Total |
610656
|
819904 / 2528
|
|||||||||||
Zinc
|
1802 |
26505
|
26280
|
26280
|
26080
|
26150
|
26135
|
-355
|
-370
|
1610
|
7280
|
-290
|
|
1803 |
26555
|
26470
|
26560
|
26010
|
26255
|
26260
|
-300
|
-295
|
321754
|
124878
|
-13208
|
||
1804 |
26550
|
26455
|
26560
|
26005
|
26270
|
26255
|
-280
|
-295
|
287974
|
195586
|
142
|
||
1805 |
26470
|
26380
|
26490
|
25940
|
26195
|
26180
|
-275
|
-290
|
86554
|
103354
|
-2362
|
||
1806 |
26365
|
26300
|
26375
|
25840
|
26075
|
26065
|
-290
|
-300
|
24470
|
44104
|
1722
|
||
1807 |
26320
|
26215
|
26300
|
25755
|
26005
|
25995
|
-315
|
-325
|
2112
|
7038
|
858
|
||
1808 |
26220
|
26100
|
26110
|
25750
|
25875
|
25870
|
-345
|
-350
|
210
|
1458
|
52
|
||
1809 |
26080
|
26020
|
26020
|
25645
|
25850
|
25830
|
-230
|
-250
|
138
|
780
|
-56
|
||
1810 |
25970
|
25925
|
25925
|
25635
|
25750
|
25730
|
-220
|
-240
|
54
|
740
|
-42
|
||
1811 |
25940
|
25820
|
25820
|
25585
|
25620
|
25710
|
-320
|
-230
|
16
|
286
|
-14
|
||
1812 |
25915
|
25655
|
25655
|
25590
|
25590
|
25630
|
-325
|
-285
|
8
|
162
|
-4
|
||
1901 |
25870
|
25805
|
25805
|
25455
|
25500
|
25550
|
-370
|
-320
|
20
|
154
|
0
|
||
Total |
724920
|
485820 / -13202
|