Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1803 |
52120
|
51800
|
52240
|
51690
|
52130
|
52060
|
10
|
-60
|
33360
|
70260
|
-6200
|
|
1804 |
52380
|
52010
|
52500
|
51900
|
52320
|
52240
|
-60
|
-140
|
189950
|
211270
|
-6458
|
||
1805 |
52560
|
52170
|
52700
|
52110
|
52540
|
52450
|
-20
|
-110
|
146956
|
255936
|
10670
|
||
1806 |
52730
|
52380
|
52880
|
52250
|
52700
|
52640
|
-30
|
-90
|
30602
|
111388
|
4192
|
||
1807 |
52900
|
52510
|
53060
|
52500
|
52910
|
52810
|
10
|
-90
|
7292
|
48716
|
1254
|
||
1808 |
53130
|
52780
|
53250
|
52700
|
53140
|
52960
|
10
|
-170
|
654
|
40446
|
138
|
||
1809 |
53300
|
52940
|
53450
|
52900
|
53350
|
53210
|
50
|
-90
|
1090
|
34992
|
252
|
||
1810 |
53540
|
53190
|
53630
|
53090
|
53530
|
53380
|
-10
|
-160
|
282
|
27988
|
0
|
||
1811 |
53730
|
53430
|
53820
|
53300
|
53770
|
53590
|
40
|
-140
|
142
|
25268
|
4
|
||
1812 |
53890
|
53620
|
53940
|
53470
|
53890
|
53700
|
0
|
-190
|
318
|
17288
|
14
|
||
1901 |
54140
|
53770
|
54120
|
53600
|
54020
|
53780
|
-120
|
-360
|
482
|
9624
|
146
|
||
1902 |
54300
|
53940
|
54300
|
53790
|
54160
|
54070
|
-140
|
-230
|
152
|
6614
|
18
|
||
Total |
411280
|
859790 / 4030
|
|||||||||||
Aluminium
|
1803 |
14265
|
14270
|
14375
|
14175
|
14250
|
14300
|
-15
|
35
|
16190
|
85780
|
-5790
|
|
1804 |
14355
|
14375
|
14480
|
14250
|
14340
|
14390
|
-15
|
35
|
230946
|
243220
|
-15536
|
||
1805 |
14440
|
14450
|
14560
|
14355
|
14425
|
14470
|
-15
|
30
|
203456
|
313556
|
10828
|
||
1806 |
14530
|
14560
|
14650
|
14440
|
14505
|
14550
|
-25
|
20
|
44216
|
112554
|
3944
|
||
1807 |
14615
|
14625
|
14735
|
14535
|
14600
|
14635
|
-15
|
20
|
4974
|
21884
|
510
|
||
1808 |
14705
|
14675
|
14820
|
14670
|
14670
|
14735
|
-35
|
30
|
1400
|
6078
|
332
|
||
1809 |
14805
|
14810
|
14925
|
14730
|
14780
|
14830
|
-25
|
25
|
712
|
2196
|
222
|
||
1810 |
14875
|
14860
|
14975
|
14860
|
14900
|
14945
|
25
|
70
|
386
|
1162
|
132
|
||
1811 |
14915
|
15035
|
15035
|
14910
|
14910
|
14970
|
-5
|
55
|
170
|
728
|
126
|
||
1812 |
15040
|
15065
|
15065
|
14990
|
14990
|
15025
|
-50
|
-15
|
46
|
746
|
32
|
||
1901 |
15130
|
15185
|
15185
|
15025
|
15025
|
15115
|
-105
|
-15
|
8
|
260
|
0
|
||
1902 |
15155
|
15215
|
15215
|
15110
|
15160
|
15195
|
5
|
40
|
74
|
290
|
36
|
||
Total |
502578
|
788454 / -5164
|
|||||||||||
Zinc
|
1803 |
26340
|
26050
|
26265
|
26025
|
26230
|
26170
|
-110
|
-170
|
8050
|
27050
|
-3780
|
|
1804 |
26355
|
26100
|
26315
|
26060
|
26260
|
26205
|
-95
|
-150
|
263028
|
148212
|
-7786
|
||
1805 |
26345
|
26095
|
26305
|
26040
|
26265
|
26200
|
-80
|
-145
|
189220
|
163050
|
11308
|
||
1806 |
26295
|
26005
|
26250
|
26005
|
26195
|
26145
|
-100
|
-150
|
35548
|
62496
|
2922
|
||
1807 |
26265
|
26045
|
26210
|
25960
|
26170
|
26100
|
-95
|
-165
|
4956
|
15640
|
1374
|
||
1808 |
26220
|
25985
|
26140
|
25955
|
26100
|
26045
|
-120
|
-175
|
1752
|
6050
|
1316
|
||
1809 |
26155
|
25850
|
26135
|
25785
|
26095
|
25955
|
-60
|
-200
|
400
|
1248
|
-26
|
||
1810 |
26130
|
25930
|
25970
|
25790
|
25915
|
25875
|
-215
|
-255
|
66
|
840
|
12
|
||
1811 |
25970
|
25725
|
25835
|
25725
|
25835
|
25785
|
-135
|
-185
|
34
|
388
|
8
|
||
1812 |
25885
|
25780
|
25795
|
25735
|
25795
|
25760
|
-90
|
-125
|
26
|
234
|
0
|
||
1901 |
25830
|
25675
|
25705
|
25625
|
25665
|
25675
|
-165
|
-155
|
44
|
232
|
0
|
||
1902 |
25680
|
25580
|
25685
|
25565
|
25685
|
25590
|
5
|
-90
|
12
|
34
|
4
|
||
Total |
503136
|
425474 / 5352
|