Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1808 | 48290 | 48650 | 49050 | 48520 | 48960 | 48770 | 670 | 480 | 75506 | 123036 | -1810 | |
1809 | 48340 | 48650 | 49170 | 48600 | 49020 | 48870 | 680 | 530 | 358224 | 212686 | -1472 | ||
1810 | 48390 | 48750 | 49210 | 48670 | 49090 | 48910 | 700 | 520 | 80540 | 109708 | -666 | ||
1811 | 48480 | 48790 | 49240 | 48690 | 49130 | 48900 | 650 | 420 | 31186 | 41936 | 1736 | ||
1812 | 48560 | 48980 | 49260 | 48700 | 49150 | 48910 | 590 | 350 | 22554 | 39256 | 1994 | ||
1901 | 48570 | 48910 | 49310 | 48660 | 49210 | 48920 | 640 | 350 | 10542 | 25132 | -280 | ||
1902 | 48710 | 48980 | 49350 | 48670 | 49250 | 48880 | 540 | 170 | 6292 | 12394 | 202 | ||
1903 | 48800 | 49060 | 49430 | 48670 | 49310 | 48940 | 510 | 140 | 8124 | 10890 | -1750 | ||
1904 | 48860 | 49200 | 49520 | 48690 | 49410 | 48900 | 550 | 40 | 13212 | 14850 | -3646 | ||
1905 | 48890 | 49230 | 49600 | 48660 | 49410 | 48950 | 520 | 60 | 15978 | 15336 | -2534 | ||
1906 | 49020 | 49340 | 49640 | 48730 | 49530 | 49090 | 510 | 70 | 1738 | 3076 | 156 | ||
1907 | 49040 | 49440 | 49700 | 48660 | 49640 | 49240 | 600 | 200 | 500 | 1694 | 156 | ||
Total | 624396 | 609994 / -7914 | |||||||||||
Aluminium
|
1808 | 13975 | 14000 | 14230 | 13985 | 14175 | 14120 | 200 | 145 | 41812 | 124238 | -7660 | |
1809 | 14050 | 14070 | 14295 | 14050 | 14245 | 14175 | 195 | 125 | 276932 | 269334 | 2888 | ||
1810 | 14120 | 14145 | 14360 | 14125 | 14305 | 14255 | 185 | 135 | 79514 | 138118 | 7400 | ||
1811 | 14195 | 14205 | 14435 | 14200 | 14365 | 14320 | 170 | 125 | 21848 | 43342 | 3404 | ||
1812 | 14265 | 14290 | 14510 | 14280 | 14420 | 14415 | 155 | 150 | 8356 | 20994 | 2454 | ||
1901 | 14345 | 14395 | 14560 | 14345 | 14465 | 14460 | 120 | 115 | 4898 | 7588 | 3778 | ||
1902 | 14430 | 14500 | 14645 | 14495 | 14535 | 14545 | 105 | 115 | 946 | 1758 | 150 | ||
1903 | 14500 | 14600 | 14685 | 14585 | 14595 | 14615 | 95 | 115 | 198 | 880 | -14 | ||
1904 | 14605 | 14750 | 14750 | 14660 | 14670 | 14690 | 65 | 85 | 24 | 196 | 6 | ||
1905 | 14660 | 14675 | 14860 | 14675 | 14725 | 14760 | 65 | 100 | 50 | 240 | 8 | ||
1906 | 14645 | 14800 | 14800 | 14800 | 14800 | 14800 | 155 | 155 | 2 | 136 | 0 | ||
1907 | 14730 | 14845 | 14945 | 14840 | 14840 | 14855 | 110 | 125 | 58 | 68 | 50 | ||
Total | 434638 | 606892 / 12464 | |||||||||||
Zinc
|
1808 | 21395 | 21450 | 21790 | 21375 | 21715 | 21565 | 320 | 170 | 75608 | 70852 | -5698 | |
1809 | 21125 | 21240 | 21580 | 21120 | 21475 | 21310 | 350 | 185 | 905264 | 220926 | 304 | ||
1810 | 20905 | 21080 | 21385 | 20905 | 21280 | 21135 | 375 | 230 | 98370 | 102688 | 9376 | ||
1811 | 20725 | 20920 | 21230 | 20745 | 21125 | 20975 | 400 | 250 | 24300 | 32342 | 1256 | ||
1812 | 20580 | 20815 | 21115 | 20645 | 21025 | 20835 | 445 | 255 | 4682 | 13126 | -596 | ||
1901 | 20500 | 20680 | 21000 | 20525 | 20945 | 20750 | 445 | 250 | 1760 | 3508 | -98 | ||
1902 | 20455 | 20630 | 20860 | 20500 | 20850 | 20680 | 395 | 225 | 120 | 1272 | 12 | ||
1903 | 20335 | 20430 | 20760 | 20430 | 20760 | 20575 | 425 | 240 | 14 | 692 | -2 | ||
1904 | 20310 | 20540 | 20720 | 20345 | 20695 | 20585 | 385 | 275 | 138 | 2874 | -4 | ||
1905 | 20210 | 20530 | 20630 | 20300 | 20630 | 20465 | 420 | 255 | 142 | 1404 | -18 | ||
1906 | 20120 | 20430 | 20555 | 20275 | 20520 | 20390 | 400 | 270 | 40 | 886 | 2 | ||
1907 | 20040 | 20345 | 20525 | 20255 | 20455 | 20365 | 415 | 325 | 26 | 88 | 12 | ||
Total | 1110464 | 450658 / 4546 |