Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1803 |
52060
|
52040
|
52160
|
51650
|
51740
|
51860
|
-320
|
-200
|
30370
|
64650
|
-5610
|
|
1804 |
52240
|
52200
|
52410
|
51850
|
51950
|
52110
|
-290
|
-130
|
154444
|
209918
|
-1352
|
||
1805 |
52450
|
52390
|
52580
|
52040
|
52120
|
52280
|
-330
|
-170
|
154072
|
268564
|
12628
|
||
1806 |
52640
|
52600
|
52760
|
52220
|
52290
|
52460
|
-350
|
-180
|
28144
|
111100
|
-288
|
||
1807 |
52810
|
52720
|
52940
|
52410
|
52480
|
52680
|
-330
|
-130
|
11566
|
50494
|
1778
|
||
1808 |
52960
|
52940
|
53140
|
52600
|
52690
|
52850
|
-270
|
-110
|
1732
|
40648
|
202
|
||
1809 |
53210
|
53200
|
53310
|
52820
|
52920
|
53060
|
-290
|
-150
|
1134
|
34952
|
-40
|
||
1810 |
53380
|
53430
|
53450
|
53000
|
53090
|
53210
|
-290
|
-170
|
312
|
28010
|
22
|
||
1811 |
53590
|
53580
|
53680
|
53200
|
53270
|
53450
|
-320
|
-140
|
518
|
25182
|
-86
|
||
1812 |
53700
|
53810
|
53810
|
53360
|
53460
|
53540
|
-240
|
-160
|
686
|
17294
|
6
|
||
1901 |
53780
|
53970
|
54010
|
53560
|
53660
|
53770
|
-120
|
-10
|
162
|
9610
|
-14
|
||
1902 |
54070
|
53830
|
54240
|
53740
|
53800
|
53940
|
-270
|
-130
|
190
|
6624
|
10
|
||
Total |
383330
|
867046 / 7256
|
|||||||||||
Aluminium
|
1803 |
14300
|
14250
|
14280
|
14100
|
14130
|
14150
|
-170
|
-150
|
11440
|
83440
|
-2340
|
|
1804 |
14390
|
14350
|
14375
|
14185
|
14210
|
14270
|
-180
|
-120
|
177386
|
231332
|
-11888
|
||
1805 |
14470
|
14450
|
14465
|
14270
|
14295
|
14350
|
-175
|
-120
|
198008
|
322718
|
9162
|
||
1806 |
14550
|
14520
|
14550
|
14365
|
14390
|
14435
|
-160
|
-115
|
50308
|
120686
|
8132
|
||
1807 |
14635
|
14650
|
14650
|
14450
|
14480
|
14505
|
-155
|
-130
|
12592
|
24694
|
2810
|
||
1808 |
14735
|
14695
|
14715
|
14545
|
14575
|
14610
|
-160
|
-125
|
2202
|
6586
|
508
|
||
1809 |
14830
|
14775
|
14815
|
14635
|
14660
|
14705
|
-170
|
-125
|
1188
|
2678
|
482
|
||
1810 |
14945
|
14840
|
14840
|
14725
|
14760
|
14780
|
-185
|
-165
|
848
|
1592
|
430
|
||
1811 |
14970
|
14910
|
14910
|
14810
|
14810
|
14830
|
-160
|
-140
|
224
|
886
|
158
|
||
1812 |
15025
|
14930
|
14930
|
14875
|
14875
|
14900
|
-150
|
-125
|
148
|
760
|
14
|
||
1901 |
15115
|
14950
|
14995
|
14915
|
14915
|
14945
|
-200
|
-170
|
8
|
260
|
0
|
||
1902 |
15195
|
15150
|
15150
|
15020
|
15020
|
15050
|
-175
|
-145
|
8
|
284
|
-6
|
||
Total |
454360
|
795916 / 7462
|
|||||||||||
Zinc
|
1803 |
26170
|
26155
|
26185
|
25585
|
25620
|
25905
|
-550
|
-265
|
12420
|
21080
|
-5970
|
|
1804 |
26205
|
26180
|
26240
|
25645
|
25660
|
25985
|
-545
|
-220
|
317126
|
140660
|
-7552
|
||
1805 |
26200
|
26165
|
26230
|
25625
|
25650
|
25970
|
-550
|
-230
|
278918
|
173900
|
10850
|
||
1806 |
26145
|
26145
|
26175
|
25575
|
25585
|
25915
|
-560
|
-230
|
49506
|
64894
|
2398
|
||
1807 |
26100
|
26095
|
26125
|
25505
|
25505
|
25840
|
-595
|
-260
|
9262
|
17240
|
1600
|
||
1808 |
26045
|
26000
|
26100
|
25490
|
25520
|
25850
|
-525
|
-195
|
2394
|
6416
|
366
|
||
1809 |
25955
|
25915
|
26005
|
25420
|
25515
|
25745
|
-440
|
-210
|
502
|
1206
|
-42
|
||
1810 |
25875
|
25860
|
25900
|
25400
|
25400
|
25775
|
-475
|
-100
|
52
|
804
|
-36
|
||
1811 |
25785
|
25845
|
25850
|
25445
|
25445
|
25690
|
-340
|
-95
|
22
|
386
|
-2
|
||
1812 |
25760
|
25775
|
25810
|
25430
|
25430
|
25670
|
-330
|
-90
|
24
|
232
|
-2
|
||
1901 |
25675
|
25695
|
25695
|
25205
|
25205
|
25505
|
-470
|
-170
|
46
|
248
|
16
|
||
1902 |
25590
|
25600
|
25600
|
25265
|
25265
|
25390
|
-325
|
-200
|
6
|
38
|
4
|
||
Total |
670278
|
427104 / 1630
|