Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1803 |
52360
|
52940
|
52940
|
52340
|
52530
|
52520
|
170
|
160
|
35258
|
142932
|
-5500
|
|
1804 |
52560
|
53080
|
53090
|
52560
|
52750
|
52770
|
190
|
210
|
96064
|
224352
|
-6192
|
||
1805 |
52760
|
53220
|
53270
|
52750
|
52940
|
52960
|
180
|
200
|
35902
|
166024
|
-1330
|
||
1806 |
52950
|
53250
|
53480
|
52920
|
53170
|
53140
|
220
|
190
|
10332
|
78258
|
86
|
||
1807 |
53180
|
53630
|
53630
|
53140
|
53330
|
53330
|
150
|
150
|
5318
|
44414
|
1690
|
||
1808 |
53400
|
53820
|
53820
|
53350
|
53550
|
53520
|
150
|
120
|
764
|
39092
|
-102
|
||
1809 |
53580
|
53670
|
54010
|
53550
|
53740
|
53700
|
160
|
120
|
586
|
30768
|
-104
|
||
1810 |
53720
|
53900
|
54000
|
53780
|
53930
|
53880
|
210
|
160
|
162
|
24982
|
-14
|
||
1811 |
53940
|
54440
|
54480
|
53940
|
54140
|
54080
|
200
|
140
|
310
|
20856
|
-22
|
||
1812 |
54100
|
54410
|
54410
|
54200
|
54310
|
54280
|
210
|
180
|
162
|
7328
|
-30
|
||
1901 |
54280
|
54450
|
54550
|
54340
|
54550
|
54420
|
270
|
140
|
46
|
1580
|
-4
|
||
1902 |
54480
|
54720
|
54720
|
54720
|
54720
|
54720
|
240
|
240
|
2
|
74
|
0
|
||
Total |
184906
|
780660 / -11522
|
|||||||||||
Aluminium
|
1803 |
14215
|
14350
|
14350
|
13955
|
14050
|
14075
|
-165
|
-140
|
43710
|
161542
|
-7788
|
|
1804 |
14270
|
14275
|
14280
|
14030
|
14125
|
14150
|
-145
|
-120
|
131508
|
298964
|
12156
|
||
1805 |
14345
|
14395
|
14395
|
14125
|
14215
|
14235
|
-130
|
-110
|
66554
|
231604
|
14180
|
||
1806 |
14445
|
14505
|
14505
|
14215
|
14310
|
14320
|
-135
|
-125
|
25988
|
81856
|
9318
|
||
1807 |
14490
|
14565
|
14565
|
14300
|
14390
|
14375
|
-100
|
-115
|
3660
|
13470
|
1832
|
||
1808 |
14615
|
14625
|
14645
|
14395
|
14490
|
14475
|
-125
|
-140
|
1264
|
3078
|
456
|
||
1809 |
14715
|
14620
|
14720
|
14460
|
14560
|
14600
|
-155
|
-115
|
42
|
1008
|
8
|
||
1810 |
14770
|
14780
|
14780
|
14625
|
14625
|
14715
|
-145
|
-55
|
14
|
626
|
8
|
||
1811 |
14820
|
14860
|
14865
|
14695
|
14695
|
14775
|
-125
|
-45
|
48
|
426
|
44
|
||
1812 |
15030
|
15030
|
15030
|
0
|
0
|
0
|
470
|
0
|
|||||
1901 |
15000
|
14955
|
14955
|
-45
|
-45
|
0
|
206
|
0
|
|||||
1902 |
14925
|
14900
|
14900
|
14900
|
14900
|
14900
|
-25
|
-25
|
16
|
108
|
16
|
||
Total |
272804
|
793358 / 30230
|
|||||||||||
Zinc
|
1803 |
26455
|
26905
|
26990
|
26150
|
26305
|
26405
|
-150
|
-50
|
46718
|
69552
|
-9472
|
|
1804 |
26480
|
26930
|
26945
|
26155
|
26330
|
26410
|
-150
|
-70
|
235906
|
183548
|
-3802
|
||
1805 |
26455
|
26975
|
26975
|
26105
|
26295
|
26380
|
-160
|
-75
|
90930
|
109872
|
3492
|
||
1806 |
26375
|
26605
|
26820
|
26025
|
26215
|
26290
|
-160
|
-85
|
18674
|
46494
|
996
|
||
1807 |
26290
|
26585
|
26725
|
25960
|
26165
|
26220
|
-125
|
-70
|
2200
|
9678
|
186
|
||
1808 |
26215
|
26620
|
26625
|
26005
|
26130
|
26290
|
-85
|
75
|
88
|
1436
|
20
|
||
1809 |
26155
|
26350
|
26525
|
25870
|
26060
|
26240
|
-95
|
85
|
526
|
1024
|
210
|
||
1810 |
26060
|
26270
|
26270
|
25805
|
25985
|
25995
|
-75
|
-65
|
30
|
778
|
-8
|
||
1811 |
25945
|
26020
|
26020
|
25720
|
25820
|
25905
|
-125
|
-40
|
22
|
300
|
-2
|
||
1812 |
25805
|
25970
|
25970
|
25565
|
25765
|
25795
|
-40
|
-10
|
16
|
174
|
2
|
||
1901 |
25755
|
25825
|
25825
|
25550
|
25665
|
25685
|
-90
|
-70
|
36
|
144
|
-2
|
||
1902 |
25730
|
26255
|
26255
|
25520
|
25605
|
25790
|
-125
|
60
|
6
|
8
|
4
|
||
Total |
395152
|
423008 / -8376
|