Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1808 | 48380 | 48130 | 49030 | 48070 | 48580 | 48640 | 200 | 260 | 86626 | 132850 | -5106 | |
1809 | 48490 | 48180 | 49150 | 48170 | 48670 | 48690 | 180 | 200 | 398280 | 203752 | -21530 | ||
1810 | 48570 | 48270 | 49230 | 48270 | 48760 | 48800 | 190 | 230 | 69284 | 107070 | 1062 | ||
1811 | 48650 | 48470 | 49290 | 48350 | 48820 | 48870 | 170 | 220 | 15652 | 38732 | 614 | ||
1812 | 48720 | 48450 | 49340 | 48410 | 48900 | 48970 | 180 | 250 | 13168 | 36964 | 990 | ||
1901 | 48820 | 48200 | 49400 | 48200 | 48970 | 48960 | 150 | 140 | 2792 | 25428 | -152 | ||
1902 | 48940 | 48670 | 49470 | 48670 | 49030 | 49050 | 90 | 110 | 1490 | 12328 | -182 | ||
1903 | 49000 | 48760 | 49540 | 48760 | 49150 | 49120 | 150 | 120 | 1388 | 12478 | -328 | ||
1904 | 49230 | 48930 | 49660 | 48860 | 49230 | 49160 | 0 | -70 | 1540 | 18268 | -512 | ||
1905 | 49270 | 49010 | 49730 | 48950 | 49340 | 49290 | 70 | 20 | 2666 | 17634 | 470 | ||
1906 | 49350 | 49150 | 49820 | 49090 | 49420 | 49460 | 70 | 110 | 600 | 2466 | 52 | ||
1907 | 49440 | 49400 | 49770 | 49200 | 49470 | 49560 | 30 | 120 | 1004 | 1060 | 814 | ||
Total | 594490 | 609030 / -23808 | |||||||||||
Aluminium
|
1808 | 13970 | 13975 | 14080 | 13960 | 13995 | 14015 | 25 | 45 | 32702 | 137502 | -6664 | |
1809 | 14040 | 14030 | 14150 | 14030 | 14065 | 14085 | 25 | 45 | 191056 | 267864 | -4962 | ||
1810 | 14105 | 14105 | 14220 | 14095 | 14135 | 14155 | 30 | 50 | 43778 | 126790 | 3092 | ||
1811 | 14185 | 14180 | 14290 | 14175 | 14190 | 14225 | 5 | 40 | 12520 | 39486 | 3880 | ||
1812 | 14260 | 14245 | 14360 | 14245 | 14270 | 14310 | 10 | 50 | 2234 | 17850 | 300 | ||
1901 | 14330 | 14415 | 14435 | 14345 | 14345 | 14360 | 15 | 30 | 408 | 3778 | -40 | ||
1902 | 14405 | 14425 | 14500 | 14420 | 14425 | 14450 | 20 | 45 | 518 | 1354 | 22 | ||
1903 | 14480 | 14510 | 14560 | 14445 | 14495 | 14520 | 15 | 40 | 40 | 850 | 0 | ||
1904 | 14525 | 14600 | 14610 | 14600 | 14610 | 14600 | 85 | 75 | 6 | 190 | 2 | ||
1905 | 14625 | 14630 | 14735 | 14625 | 14735 | 14690 | 110 | 65 | 16 | 224 | -14 | ||
1906 | 14695 | 14705 | 14705 | 14705 | 14705 | 14705 | 10 | 10 | 2 | 136 | 0 | ||
1907 | 14750 | 14740 | 14825 | 14730 | 14750 | 14770 | 0 | 20 | 16 | 12 | 10 | ||
Total | 283296 | 596036 / -4374 | |||||||||||
Zinc
|
1808 | 20660 | 21100 | 21895 | 21060 | 21405 | 21510 | 745 | 850 | 220826 | 86312 | -22916 | |
1809 | 20420 | 20800 | 21645 | 20770 | 21125 | 21200 | 705 | 780 | 1440768 | 227842 | -20890 | ||
1810 | 20270 | 20625 | 21480 | 20610 | 20910 | 20990 | 640 | 720 | 163130 | 93748 | 2808 | ||
1811 | 20145 | 20490 | 21315 | 20465 | 20755 | 20830 | 610 | 685 | 47342 | 30770 | 4294 | ||
1812 | 20065 | 20385 | 21225 | 20375 | 20625 | 20725 | 560 | 660 | 8526 | 13568 | -128 | ||
1901 | 20030 | 20300 | 21160 | 20300 | 20560 | 20695 | 530 | 665 | 3554 | 3750 | -280 | ||
1902 | 19895 | 20275 | 20985 | 20275 | 20460 | 20535 | 565 | 640 | 866 | 1200 | 236 | ||
1903 | 19875 | 20335 | 20850 | 20300 | 20400 | 20440 | 525 | 565 | 200 | 702 | 62 | ||
1904 | 19825 | 20170 | 20855 | 20150 | 20280 | 20490 | 455 | 665 | 1710 | 2948 | 64 | ||
1905 | 19800 | 20085 | 20800 | 20085 | 20215 | 20370 | 415 | 570 | 504 | 1452 | 132 | ||
1906 | 19810 | 20205 | 20695 | 20070 | 20130 | 20455 | 320 | 645 | 422 | 882 | -30 | ||
1907 | 19750 | 20140 | 20625 | 20140 | 20290 | 20345 | 540 | 595 | 54 | 54 | 36 | ||
Total | 1887902 | 463228 / -36612 |