Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1807 | 49570 | 49520 | 49720 | 49370 | 49500 | 49570 | -70 | 0 | 27250 | 49490 | -6080 | |
1808 | 49430 | 49610 | 49870 | 49440 | 49630 | 49660 | 200 | 230 | 83068 | 155596 | -854 | ||
1809 | 49540 | 49700 | 50000 | 49580 | 49760 | 49800 | 220 | 260 | 209834 | 188898 | 6764 | ||
1810 | 49670 | 49870 | 50100 | 49710 | 49890 | 49920 | 220 | 250 | 38386 | 80388 | 3560 | ||
1811 | 49790 | 50100 | 50190 | 49800 | 50000 | 50020 | 210 | 230 | 10148 | 31822 | 1166 | ||
1812 | 49800 | 50200 | 50280 | 49880 | 50070 | 50110 | 270 | 310 | 7074 | 29856 | 896 | ||
1901 | 49990 | 50320 | 50390 | 49970 | 50160 | 50220 | 170 | 230 | 5510 | 32858 | -46 | ||
1902 | 50220 | 50400 | 50510 | 50110 | 50290 | 50360 | 70 | 140 | 2738 | 24298 | -92 | ||
1903 | 50260 | 50480 | 50650 | 50260 | 50430 | 50390 | 170 | 130 | 1684 | 18776 | 154 | ||
1904 | 50450 | 50680 | 50940 | 50410 | 50550 | 50580 | 100 | 130 | 818 | 28894 | 46 | ||
1905 | 50500 | 50800 | 50960 | 50530 | 50670 | 50730 | 170 | 230 | 682 | 30048 | 62 | ||
1906 | 50770 | 50880 | 51000 | 50680 | 50820 | 50750 | 50 | -20 | 324 | 2482 | -172 | ||
Total | 387516 | 673406 / 5404 | |||||||||||
Aluminium
|
1807 | 14020 | 14030 | 14080 | 14000 | 14030 | 14030 | 10 | 10 | 18740 | 69000 | 1370 | |
1808 | 14080 | 14095 | 14155 | 14065 | 14110 | 14105 | 30 | 25 | 69296 | 172090 | -2950 | ||
1809 | 14145 | 14165 | 14230 | 14130 | 14185 | 14180 | 40 | 35 | 146382 | 271854 | 8442 | ||
1810 | 14210 | 14235 | 14305 | 14205 | 14250 | 14250 | 40 | 40 | 24558 | 89286 | 1916 | ||
1811 | 14300 | 14315 | 14375 | 14285 | 14330 | 14330 | 30 | 30 | 6950 | 27020 | 1308 | ||
1812 | 14395 | 14395 | 14445 | 14365 | 14400 | 14395 | 5 | 0 | 2996 | 15452 | 1010 | ||
1901 | 14425 | 14445 | 14510 | 14435 | 14475 | 14470 | 50 | 45 | 1182 | 3448 | 540 | ||
1902 | 14520 | 14555 | 14560 | 14510 | 14510 | 14540 | -10 | 20 | 128 | 1220 | 14 | ||
1903 | 14565 | 14615 | 14650 | 14615 | 14615 | 14640 | 50 | 75 | 58 | 680 | 20 | ||
1904 | 14670 | 14700 | 14700 | 14670 | 14670 | 14690 | 0 | 20 | 18 | 172 | 0 | ||
1905 | 14675 | 14770 | 14770 | 14770 | 14770 | 14770 | 95 | 95 | 2 | 218 | 0 | ||
1906 | 14715 | 14810 | 14840 | 14775 | 14795 | 14815 | 80 | 100 | 18 | 110 | 6 | ||
Total | 270328 | 650550 / 11676 | |||||||||||
Zinc
|
1807 | 22440 | 22330 | 22330 | 21850 | 21885 | 22020 | -555 | -420 | 8790 | 9840 | -4910 | |
1808 | 22245 | 22015 | 22150 | 21725 | 21755 | 21940 | -490 | -305 | 411182 | 147114 | -4740 | ||
1809 | 22065 | 21790 | 21950 | 21555 | 21615 | 21760 | -450 | -305 | 318724 | 170560 | 4120 | ||
1810 | 21920 | 21685 | 21800 | 21415 | 21485 | 21610 | -435 | -310 | 57734 | 65394 | 2726 | ||
1811 | 21785 | 21595 | 21670 | 21290 | 21380 | 21460 | -405 | -325 | 11664 | 20434 | 524 | ||
1812 | 21685 | 21450 | 21570 | 21195 | 21285 | 21415 | -400 | -270 | 2332 | 8116 | 184 | ||
1901 | 21600 | 21330 | 21440 | 21120 | 21235 | 21270 | -365 | -330 | 524 | 2118 | 56 | ||
1902 | 21510 | 21285 | 21355 | 21070 | 21115 | 21150 | -395 | -360 | 214 | 768 | -30 | ||
1903 | 21430 | 21135 | 21285 | 21000 | 21015 | 21105 | -415 | -325 | 90 | 638 | 18 | ||
1904 | 21360 | 21015 | 21205 | 20860 | 20920 | 20985 | -440 | -375 | 222 | 2476 | 36 | ||
1905 | 21245 | 20910 | 21110 | 20800 | 20850 | 20895 | -395 | -350 | 208 | 804 | 40 | ||
1906 | 21065 | 20815 | 21065 | 20685 | 20825 | 20815 | -240 | -250 | 244 | 374 | 150 | ||
Total | 811928 | 428636 / -1826 |