Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1804 |
51690
|
51860
|
51900
|
50930
|
51190
|
51200
|
-500
|
-490
|
82002
|
187680
|
-3438
|
|
1805 |
51950
|
52110
|
52160
|
51160
|
51420
|
51590
|
-530
|
-360
|
267984
|
296332
|
10658
|
||
1806 |
52190
|
52360
|
52400
|
51400
|
51650
|
51780
|
-540
|
-410
|
74834
|
138424
|
7024
|
||
1807 |
52420
|
52580
|
52620
|
51600
|
51830
|
51960
|
-590
|
-460
|
20604
|
61410
|
2728
|
||
1808 |
52620
|
52770
|
52820
|
51820
|
52020
|
52280
|
-600
|
-340
|
11780
|
43698
|
274
|
||
1809 |
52790
|
52750
|
52990
|
52020
|
52230
|
52370
|
-560
|
-420
|
5746
|
36944
|
1184
|
||
1810 |
53040
|
53160
|
53210
|
52240
|
52450
|
52620
|
-590
|
-420
|
1376
|
28158
|
202
|
||
1811 |
53310
|
53400
|
53400
|
52460
|
52650
|
52670
|
-660
|
-640
|
1460
|
25632
|
320
|
||
1812 |
53420
|
53480
|
53570
|
52650
|
52840
|
53040
|
-580
|
-380
|
1058
|
22070
|
30
|
||
1901 |
53780
|
53840
|
53840
|
52780
|
53020
|
53230
|
-760
|
-550
|
1190
|
17432
|
128
|
||
1902 |
54050
|
53970
|
54040
|
53060
|
53180
|
53390
|
-870
|
-660
|
1106
|
13768
|
60
|
||
1903 |
54220
|
54220
|
54220
|
53230
|
53440
|
53630
|
-780
|
-590
|
206
|
180
|
60
|
||
Total |
469346
|
871728 / 19230
|
|||||||||||
Aluminium
|
1804 |
13870
|
13935
|
14040
|
13825
|
13870
|
13900
|
0
|
30
|
31716
|
156636
|
-3506
|
|
1805 |
13960
|
14000
|
14130
|
13910
|
13960
|
14000
|
0
|
40
|
223990
|
349560
|
-2112
|
||
1806 |
14050
|
14070
|
14215
|
14000
|
14050
|
14085
|
0
|
35
|
81560
|
179446
|
7520
|
||
1807 |
14130
|
14185
|
14305
|
14085
|
14125
|
14165
|
-5
|
35
|
17432
|
57482
|
2468
|
||
1808 |
14210
|
14335
|
14360
|
14165
|
14220
|
14240
|
10
|
30
|
4334
|
18254
|
1214
|
||
1809 |
14295
|
14365
|
14455
|
14250
|
14300
|
14320
|
5
|
25
|
2080
|
7934
|
586
|
||
1810 |
14390
|
14445
|
14505
|
14360
|
14385
|
14415
|
-5
|
25
|
934
|
3216
|
324
|
||
1811 |
14485
|
14485
|
14540
|
14440
|
14455
|
14495
|
-30
|
10
|
100
|
1036
|
-32
|
||
1812 |
14490
|
14605
|
14605
|
14475
|
14525
|
14510
|
35
|
20
|
44
|
1682
|
28
|
||
1901 |
14595
|
14400
|
14675
|
14400
|
14545
|
14530
|
-50
|
-65
|
50
|
420
|
14
|
||
1902 |
14665
|
14645
|
14680
|
14620
|
14680
|
14640
|
15
|
-25
|
28
|
404
|
-10
|
||
1903 |
14660
|
14685
|
14720
|
14670
|
14720
|
14690
|
60
|
30
|
8
|
8
|
8
|
||
Total |
362276
|
776078 / 6502
|
|||||||||||
Zinc
|
1804 |
24870
|
25035
|
25095
|
24765
|
24820
|
24925
|
-50
|
55
|
46028
|
68080
|
-5550
|
|
1805 |
24845
|
25070
|
25100
|
24755
|
24805
|
24920
|
-40
|
75
|
468432
|
241454
|
4312
|
||
1806 |
24810
|
25015
|
25095
|
24715
|
24760
|
24870
|
-50
|
60
|
69472
|
98348
|
4782
|
||
1807 |
24745
|
24985
|
25000
|
24655
|
24700
|
24815
|
-45
|
70
|
19980
|
29158
|
80
|
||
1808 |
24700
|
24915
|
24940
|
24590
|
24645
|
24770
|
-55
|
70
|
2062
|
10024
|
204
|
||
1809 |
24625
|
24780
|
24820
|
24550
|
24575
|
24660
|
-50
|
35
|
528
|
1750
|
102
|
||
1810 |
24540
|
24750
|
24750
|
24440
|
24455
|
24610
|
-85
|
70
|
34
|
752
|
2
|
||
1811 |
24490
|
24580
|
24580
|
24385
|
24385
|
24490
|
-105
|
0
|
20
|
442
|
14
|
||
1812 |
24465
|
24510
|
24510
|
24345
|
24470
|
24430
|
5
|
-35
|
8
|
286
|
-6
|
||
1901 |
24275
|
23050
|
24500
|
23050
|
24255
|
24245
|
-20
|
-30
|
134
|
404
|
58
|
||
1902 |
24165
|
24360
|
24360
|
24185
|
24200
|
24255
|
35
|
90
|
16
|
98
|
4
|
||
1903 |
24245
|
24245
|
24245
|
0
|
0
|
0
|
0
|
0
|
|||||
Total |
606714
|
450796 / 4002
|