Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1804 |
50480
|
50500
|
50660
|
50320
|
50340
|
50460
|
-140
|
-20
|
26960
|
57760
|
-8870
|
|
1805 |
50390
|
50420
|
50580
|
50210
|
50280
|
50360
|
-110
|
-30
|
161216
|
248708
|
-8582
|
||
1806 |
50560
|
50650
|
50720
|
50350
|
50420
|
50510
|
-140
|
-50
|
116416
|
230482
|
1490
|
||
1807 |
50710
|
50780
|
50850
|
50510
|
50570
|
50650
|
-140
|
-60
|
31300
|
106256
|
2300
|
||
1808 |
50890
|
50930
|
51040
|
50670
|
50750
|
50840
|
-140
|
-50
|
10224
|
49394
|
-394
|
||
1809 |
51050
|
51080
|
51170
|
50830
|
50900
|
51000
|
-150
|
-50
|
4954
|
36658
|
-516
|
||
1810 |
51220
|
51270
|
51350
|
51030
|
51100
|
51190
|
-120
|
-30
|
2168
|
30340
|
-178
|
||
1811 |
51370
|
51420
|
51490
|
51220
|
51250
|
51320
|
-120
|
-50
|
1756
|
26336
|
230
|
||
1812 |
51540
|
51630
|
51670
|
51370
|
51440
|
51530
|
-100
|
-10
|
2358
|
22932
|
230
|
||
1901 |
51760
|
51790
|
51810
|
51600
|
51620
|
51730
|
-140
|
-30
|
632
|
16432
|
-72
|
||
1902 |
52080
|
52010
|
52010
|
51770
|
51770
|
51900
|
-310
|
-180
|
310
|
14798
|
-18
|
||
1903 |
52180
|
52020
|
52180
|
51900
|
51940
|
52020
|
-240
|
-160
|
114
|
1756
|
16
|
||
Total |
358408
|
841852 / -14364
|
|||||||||||
Aluminium
|
1804 |
14040
|
14095
|
14095
|
13930
|
13995
|
13990
|
-45
|
-50
|
13180
|
70000
|
-2090
|
|
1805 |
14050
|
14115
|
14125
|
13935
|
14010
|
14005
|
-40
|
-45
|
213588
|
260994
|
-14980
|
||
1806 |
14120
|
14165
|
14205
|
13995
|
14060
|
14065
|
-60
|
-55
|
156138
|
268980
|
9534
|
||
1807 |
14185
|
14260
|
14260
|
14065
|
14125
|
14130
|
-60
|
-55
|
49114
|
107308
|
-398
|
||
1808 |
14265
|
14350
|
14700
|
14140
|
14210
|
14205
|
-55
|
-60
|
12848
|
32476
|
884
|
||
1809 |
14330
|
14395
|
14395
|
14210
|
14260
|
14285
|
-70
|
-45
|
4888
|
19184
|
-582
|
||
1810 |
14400
|
14420
|
14425
|
14285
|
14330
|
14355
|
-70
|
-45
|
1046
|
8826
|
62
|
||
1811 |
14450
|
14475
|
14475
|
14360
|
14360
|
14430
|
-90
|
-20
|
34
|
1234
|
8
|
||
1812 |
14560
|
14540
|
14540
|
14440
|
14485
|
14465
|
-75
|
-95
|
76
|
1898
|
0
|
||
1901 |
14590
|
14630
|
14630
|
14515
|
14560
|
14555
|
-30
|
-35
|
20
|
492
|
2
|
||
1902 |
14705
|
14590
|
14590
|
14590
|
14590
|
14590
|
-115
|
-115
|
2
|
432
|
2
|
||
1903 |
14740
|
14655
|
14655
|
14530
|
14605
|
14570
|
-135
|
-170
|
28
|
170
|
8
|
||
Total |
450962
|
771994 / -7550
|
|||||||||||
Zinc
|
1804 |
24935
|
24865
|
24875
|
24630
|
24715
|
24735
|
-220
|
-200
|
5750
|
18410
|
-1910
|
|
1805 |
24905
|
24850
|
24875
|
24585
|
24620
|
24720
|
-285
|
-185
|
280924
|
141080
|
-7258
|
||
1806 |
24845
|
24770
|
24820
|
24515
|
24535
|
24645
|
-310
|
-200
|
247026
|
198002
|
12820
|
||
1807 |
24750
|
24750
|
24750
|
24420
|
24420
|
24565
|
-330
|
-185
|
47854
|
79850
|
2048
|
||
1808 |
24675
|
24610
|
24655
|
24350
|
24370
|
24460
|
-305
|
-215
|
5980
|
18090
|
812
|
||
1809 |
24605
|
24500
|
24580
|
24280
|
24315
|
24385
|
-290
|
-220
|
2122
|
3932
|
72
|
||
1810 |
24440
|
24200
|
24490
|
24150
|
24240
|
24300
|
-200
|
-140
|
220
|
872
|
-2
|
||
1811 |
24435
|
24315
|
24355
|
24110
|
24155
|
24190
|
-280
|
-245
|
18
|
524
|
2
|
||
1812 |
24330
|
24240
|
24240
|
24210
|
24225
|
24220
|
-105
|
-110
|
8
|
292
|
0
|
||
1901 |
24210
|
24185
|
24185
|
23900
|
24015
|
24050
|
-195
|
-160
|
114
|
938
|
10
|
||
1902 |
24175
|
23990
|
24010
|
23810
|
23850
|
23915
|
-325
|
-260
|
10
|
188
|
-2
|
||
1903 |
24030
|
24020
|
24020
|
23670
|
23875
|
23870
|
-155
|
-160
|
8
|
122
|
2
|
||
Total |
590034
|
462300 / 6594
|