Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1804 |
51200
|
51080
|
51380
|
50900
|
51210
|
51100
|
10
|
-100
|
63314
|
182018
|
-5662
|
|
1805 |
51590
|
51280
|
51650
|
51120
|
51440
|
51360
|
-150
|
-230
|
222650
|
295736
|
-596
|
||
1806 |
51780
|
51540
|
51860
|
51350
|
51630
|
51580
|
-150
|
-200
|
45030
|
142142
|
3718
|
||
1807 |
51960
|
51710
|
52060
|
51540
|
51830
|
51780
|
-130
|
-180
|
12806
|
63376
|
1966
|
||
1808 |
52280
|
51770
|
52240
|
51740
|
52040
|
51950
|
-240
|
-330
|
2964
|
43946
|
248
|
||
1809 |
52370
|
52250
|
52430
|
51920
|
52250
|
52130
|
-120
|
-240
|
1384
|
36666
|
-278
|
||
1810 |
52620
|
52450
|
52620
|
52160
|
52450
|
52380
|
-170
|
-240
|
990
|
28264
|
106
|
||
1811 |
52670
|
52650
|
52860
|
52380
|
52670
|
52600
|
0
|
-70
|
928
|
25426
|
-206
|
||
1812 |
53040
|
52770
|
53040
|
52610
|
52860
|
52770
|
-180
|
-270
|
1002
|
21848
|
-222
|
||
1901 |
53230
|
52930
|
53210
|
52760
|
53080
|
52990
|
-150
|
-240
|
420
|
17490
|
58
|
||
1902 |
53390
|
53220
|
53380
|
52980
|
53260
|
53160
|
-130
|
-230
|
394
|
13810
|
42
|
||
1903 |
53630
|
53380
|
53580
|
53110
|
53390
|
53290
|
-240
|
-340
|
356
|
422
|
242
|
||
Total |
352238
|
871144 / -584
|
|||||||||||
Aluminium
|
1804 |
13900
|
13870
|
13965
|
13850
|
13915
|
13905
|
15
|
5
|
32808
|
147998
|
-8638
|
|
1805 |
14000
|
13995
|
14050
|
13930
|
13990
|
13995
|
-10
|
-5
|
207628
|
347634
|
-1926
|
||
1806 |
14085
|
14085
|
14140
|
14020
|
14090
|
14085
|
5
|
0
|
87692
|
185226
|
5780
|
||
1807 |
14165
|
14165
|
14225
|
14110
|
14175
|
14170
|
10
|
5
|
26314
|
62636
|
5154
|
||
1808 |
14240
|
14245
|
14300
|
14200
|
14260
|
14260
|
20
|
20
|
2522
|
18584
|
330
|
||
1809 |
14320
|
14300
|
14370
|
14290
|
14350
|
14340
|
30
|
20
|
4046
|
9642
|
1708
|
||
1810 |
14415
|
14395
|
14470
|
14360
|
14400
|
14430
|
-15
|
15
|
2466
|
4242
|
1026
|
||
1811 |
14495
|
14450
|
14525
|
14450
|
14515
|
14495
|
20
|
0
|
18
|
1042
|
6
|
||
1812 |
14510
|
14565
|
14565
|
14505
|
14545
|
14535
|
35
|
25
|
6
|
1684
|
2
|
||
1901 |
14530
|
14635
|
14635
|
14610
|
14610
|
14620
|
80
|
90
|
4
|
420
|
0
|
||
1902 |
14640
|
14660
|
14660
|
14630
|
14630
|
14645
|
-10
|
5
|
4
|
402
|
-2
|
||
1903 |
14690
|
14715
|
14725
|
14710
|
14710
|
14720
|
20
|
30
|
24
|
28
|
20
|
||
Total |
363532
|
779538 / 3460
|
|||||||||||
Zinc
|
1804 |
24925
|
24870
|
24975
|
24620
|
24795
|
24805
|
-130
|
-120
|
36510
|
61904
|
-6176
|
|
1805 |
24920
|
24920
|
24980
|
24600
|
24770
|
24820
|
-150
|
-100
|
476500
|
243344
|
1890
|
||
1806 |
24870
|
24840
|
24940
|
24570
|
24730
|
24770
|
-140
|
-100
|
85980
|
103824
|
5476
|
||
1807 |
24815
|
24800
|
24880
|
24520
|
24660
|
24710
|
-155
|
-105
|
22380
|
32706
|
3548
|
||
1808 |
24770
|
24660
|
24815
|
24460
|
24595
|
24655
|
-175
|
-115
|
3186
|
10870
|
846
|
||
1809 |
24660
|
24685
|
24765
|
24425
|
24550
|
24560
|
-110
|
-100
|
1188
|
2088
|
338
|
||
1810 |
24610
|
24595
|
24610
|
24325
|
24595
|
24450
|
-15
|
-160
|
62
|
762
|
10
|
||
1811 |
24490
|
24535
|
24535
|
24250
|
24470
|
24420
|
-20
|
-70
|
26
|
448
|
6
|
||
1812 |
24430
|
24415
|
24465
|
24300
|
24300
|
24405
|
-130
|
-25
|
10
|
284
|
-2
|
||
1901 |
24245
|
24305
|
24395
|
24100
|
24250
|
24260
|
5
|
15
|
154
|
438
|
34
|
||
1902 |
24255
|
24295
|
24300
|
24105
|
24145
|
24240
|
-110
|
-15
|
14
|
104
|
6
|
||
1903 |
24245
|
24245
|
24245
|
0
|
0
|
0
|
0
|
0
|
|||||
Total |
626010
|
456772 / 5976
|