Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1808 | 48770 | 49080 | 49380 | 48860 | 49240 | 49170 | 470 | 400 | 61444 | 118678 | -4358 | |
1809 | 48870 | 49190 | 49500 | 48940 | 49310 | 49200 | 440 | 330 | 280694 | 206958 | -5728 | ||
1810 | 48910 | 49290 | 49550 | 49000 | 49380 | 49260 | 470 | 350 | 65550 | 110312 | 604 | ||
1811 | 48900 | 49290 | 49580 | 49050 | 49410 | 49320 | 510 | 420 | 16920 | 42614 | 678 | ||
1812 | 48910 | 49310 | 49620 | 49090 | 49440 | 49370 | 530 | 460 | 9190 | 39736 | 480 | ||
1901 | 48920 | 49330 | 49680 | 49160 | 49520 | 49380 | 600 | 460 | 4026 | 25822 | 690 | ||
1902 | 48880 | 49360 | 49680 | 49190 | 49560 | 49420 | 680 | 540 | 1050 | 12282 | -112 | ||
1903 | 48940 | 49400 | 49760 | 49270 | 49610 | 49580 | 670 | 640 | 866 | 10898 | 8 | ||
1904 | 48900 | 49490 | 49810 | 48850 | 49670 | 49640 | 770 | 740 | 826 | 14344 | -506 | ||
1905 | 48950 | 49540 | 49870 | 49350 | 49720 | 49650 | 770 | 700 | 876 | 15010 | -326 | ||
1906 | 49090 | 49530 | 49930 | 49410 | 49840 | 49750 | 750 | 660 | 226 | 3124 | 48 | ||
1907 | 49240 | 49580 | 49940 | 49440 | 49850 | 49830 | 610 | 590 | 150 | 1726 | 32 | ||
Total | 441818 | 601504 / -8490 | |||||||||||
Aluminium
|
1808 | 14120 | 14210 | 14300 | 14190 | 14260 | 14230 | 140 | 110 | 33938 | 117924 | -6314 | |
1809 | 14175 | 14290 | 14385 | 14265 | 14335 | 14310 | 160 | 135 | 225782 | 270046 | 712 | ||
1810 | 14255 | 14350 | 14450 | 14330 | 14410 | 14380 | 155 | 125 | 83334 | 148012 | 9894 | ||
1811 | 14320 | 14425 | 14505 | 14400 | 14470 | 14440 | 150 | 120 | 35296 | 54630 | 11288 | ||
1812 | 14415 | 14565 | 14575 | 14455 | 14520 | 14495 | 105 | 80 | 12742 | 25926 | 4932 | ||
1901 | 14460 | 14535 | 14580 | 14500 | 14540 | 14540 | 80 | 80 | 4124 | 10072 | 2484 | ||
1902 | 14545 | 14595 | 14635 | 14535 | 14575 | 14575 | 30 | 30 | 1248 | 1996 | 238 | ||
1903 | 14615 | 14635 | 14695 | 14610 | 14650 | 14645 | 35 | 30 | 96 | 876 | -4 | ||
1904 | 14690 | 14710 | 14745 | 14620 | 14715 | 14700 | 25 | 10 | 26 | 208 | 12 | ||
1905 | 14760 | 14815 | 14815 | 14730 | 14790 | 14770 | 30 | 10 | 34 | 246 | 6 | ||
1906 | 14800 | 14850 | 14860 | 14820 | 14860 | 14850 | 60 | 50 | 30 | 160 | 24 | ||
1907 | 14855 | 14865 | 14935 | 14830 | 14935 | 14880 | 80 | 25 | 34 | 68 | 0 | ||
Total | 396684 | 630164 / 23272 | |||||||||||
Zinc
|
1808 | 21565 | 21715 | 21725 | 21370 | 21520 | 21545 | -45 | -20 | 46344 | 65262 | -5590 | |
1809 | 21310 | 21440 | 21510 | 21125 | 21315 | 21320 | 5 | 10 | 457168 | 257252 | 36326 | ||
1810 | 21135 | 21205 | 21315 | 20945 | 21120 | 21120 | -15 | -15 | 142988 | 107014 | 4326 | ||
1811 | 20975 | 21075 | 21145 | 20785 | 20965 | 20970 | -10 | -5 | 22704 | 32852 | 510 | ||
1812 | 20835 | 20970 | 21030 | 20730 | 20860 | 20870 | 25 | 35 | 2930 | 13148 | 22 | ||
1901 | 20750 | 20860 | 20900 | 20625 | 20765 | 20770 | 15 | 20 | 758 | 3612 | 104 | ||
1902 | 20680 | 20690 | 20695 | 20490 | 20680 | 20625 | 0 | -55 | 40 | 1266 | -6 | ||
1903 | 20575 | 20650 | 20740 | 20445 | 20585 | 20535 | 10 | -40 | 38 | 688 | -4 | ||
1904 | 20585 | 20530 | 20595 | 20375 | 20505 | 20500 | -80 | -85 | 74 | 2888 | 14 | ||
1905 | 20465 | 20540 | 20540 | 20320 | 20450 | 20450 | -15 | -15 | 100 | 1424 | 20 | ||
1906 | 20390 | 20485 | 20485 | 20215 | 20420 | 20370 | 30 | -20 | 20 | 882 | -4 | ||
1907 | 20365 | 20415 | 20415 | 20150 | 20310 | 20310 | -55 | -55 | 86 | 94 | 6 | ||
Total | 673250 | 486382 / 35724 |