Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1804 |
49620
|
49960
|
50270
|
49780
|
50190
|
49980
|
570
|
360
|
50746
|
83140
|
-15572
|
|
1805 |
49660
|
49930
|
50280
|
49780
|
50180
|
50000
|
520
|
340
|
228412
|
268974
|
-10390
|
||
1806 |
49800
|
50110
|
50450
|
49920
|
50340
|
50160
|
540
|
360
|
112732
|
227386
|
10596
|
||
1807 |
49940
|
50190
|
50620
|
50090
|
50510
|
50320
|
570
|
380
|
35394
|
98844
|
7986
|
||
1808 |
50070
|
50400
|
50790
|
50260
|
50680
|
50490
|
610
|
420
|
8590
|
49540
|
-476
|
||
1809 |
50280
|
50590
|
50980
|
50430
|
50900
|
50680
|
620
|
400
|
3050
|
36476
|
-276
|
||
1810 |
50440
|
50690
|
51150
|
50650
|
51100
|
50840
|
660
|
400
|
2170
|
30048
|
258
|
||
1811 |
50660
|
50910
|
51260
|
50850
|
51260
|
51030
|
600
|
370
|
1152
|
25938
|
40
|
||
1812 |
50850
|
51160
|
51510
|
51000
|
51480
|
51210
|
630
|
360
|
1208
|
22258
|
24
|
||
1901 |
50940
|
51200
|
51670
|
51200
|
51670
|
51380
|
730
|
440
|
362
|
16216
|
-66
|
||
1902 |
51150
|
51350
|
51880
|
51280
|
51840
|
51580
|
690
|
430
|
436
|
13482
|
28
|
||
1903 |
51480
|
51560
|
52000
|
51550
|
52000
|
51800
|
520
|
320
|
248
|
1438
|
98
|
||
Total |
444500
|
873740 / -7750
|
|||||||||||
Aluminium
|
1804 |
13765
|
13720
|
13820
|
13620
|
13730
|
13705
|
-35
|
-60
|
38584
|
83010
|
-13302
|
|
1805 |
13795
|
13785
|
13830
|
13630
|
13770
|
13730
|
-25
|
-65
|
289794
|
315660
|
-7052
|
||
1806 |
13860
|
13860
|
13880
|
13715
|
13845
|
13805
|
-15
|
-55
|
121936
|
235770
|
12434
|
||
1807 |
13930
|
13910
|
13955
|
13790
|
13920
|
13875
|
-10
|
-55
|
41140
|
97934
|
5280
|
||
1808 |
14005
|
13970
|
14020
|
13880
|
13980
|
13955
|
-25
|
-50
|
11586
|
28970
|
1070
|
||
1809 |
14065
|
14045
|
14095
|
13935
|
14060
|
14020
|
-5
|
-45
|
4918
|
17858
|
910
|
||
1810 |
14120
|
14120
|
14180
|
14040
|
14130
|
14105
|
10
|
-15
|
1182
|
8452
|
-46
|
||
1811 |
14175
|
14165
|
14245
|
14125
|
14215
|
14180
|
40
|
5
|
38
|
1266
|
-4
|
||
1812 |
14325
|
14300
|
14340
|
14230
|
14320
|
14245
|
-5
|
-80
|
66
|
1832
|
4
|
||
1901 |
14365
|
14335
|
14335
|
14270
|
14300
|
14275
|
-65
|
-90
|
28
|
486
|
10
|
||
1902 |
14405
|
14405
|
14475
|
14325
|
14475
|
14390
|
70
|
-15
|
12
|
434
|
4
|
||
1903 |
14450
|
14400
|
14400
|
14400
|
14400
|
14400
|
-50
|
-50
|
2
|
164
|
2
|
||
Total |
509286
|
791836 / -690
|
|||||||||||
Zinc
|
1804 |
24845
|
24925
|
25050
|
24720
|
24970
|
24920
|
125
|
75
|
17902
|
26170
|
-5090
|
|
1805 |
24790
|
24955
|
25010
|
24670
|
24945
|
24860
|
155
|
70
|
493248
|
178618
|
-13532
|
||
1806 |
24740
|
24930
|
24975
|
24610
|
24880
|
24805
|
140
|
65
|
208562
|
162458
|
5300
|
||
1807 |
24665
|
24835
|
24900
|
24540
|
24820
|
24745
|
155
|
80
|
48158
|
70998
|
2174
|
||
1808 |
24595
|
24795
|
24840
|
24480
|
24730
|
24675
|
135
|
80
|
4878
|
16112
|
10
|
||
1809 |
24500
|
24675
|
24745
|
24395
|
24660
|
24600
|
160
|
100
|
1642
|
3532
|
94
|
||
1810 |
24400
|
24565
|
24600
|
24440
|
24540
|
24540
|
140
|
140
|
106
|
840
|
48
|
||
1811 |
24295
|
24500
|
24515
|
24270
|
24460
|
24425
|
165
|
130
|
88
|
506
|
0
|
||
1812 |
24255
|
24175
|
24380
|
24175
|
24370
|
24275
|
115
|
20
|
8
|
278
|
2
|
||
1901 |
24115
|
24280
|
24345
|
24065
|
24295
|
24205
|
180
|
90
|
132
|
768
|
20
|
||
1902 |
24090
|
24070
|
24180
|
24070
|
24175
|
24150
|
85
|
60
|
8
|
186
|
2
|
||
1903 |
24080
|
23880
|
24100
|
23880
|
24080
|
24050
|
0
|
-30
|
12
|
112
|
10
|
||
Total |
774744
|
460578 / -10962
|