Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1808 | 49170 | 49570 | 50140 | 49570 | 49810 | 49910 | 640 | 740 | 75124 | 108224 | -10454 | |
1809 | 49200 | 49690 | 50270 | 49670 | 49910 | 50020 | 710 | 820 | 380778 | 199500 | -7458 | ||
1810 | 49260 | 49720 | 50350 | 49710 | 49980 | 50090 | 720 | 830 | 98598 | 112284 | 1972 | ||
1811 | 49320 | 49800 | 50400 | 49760 | 50050 | 50160 | 730 | 840 | 28668 | 44844 | 2230 | ||
1812 | 49370 | 49880 | 50480 | 49810 | 50080 | 50190 | 710 | 820 | 15594 | 40358 | 622 | ||
1901 | 49380 | 49900 | 50500 | 49850 | 50130 | 50240 | 750 | 860 | 5320 | 26276 | 454 | ||
1902 | 49420 | 49840 | 50550 | 49840 | 50170 | 50310 | 750 | 890 | 2312 | 12122 | -160 | ||
1903 | 49580 | 50060 | 50610 | 49950 | 50250 | 50310 | 670 | 730 | 1708 | 11128 | 230 | ||
1904 | 49640 | 50200 | 50630 | 49990 | 50280 | 50420 | 640 | 780 | 1216 | 14220 | -124 | ||
1905 | 49650 | 50180 | 50700 | 50060 | 50360 | 50470 | 710 | 820 | 1006 | 14818 | -192 | ||
1906 | 49750 | 50160 | 50660 | 50160 | 50490 | 50550 | 740 | 800 | 452 | 3118 | -6 | ||
1907 | 49830 | 50400 | 50740 | 50400 | 50570 | 50620 | 740 | 790 | 122 | 1706 | -20 | ||
Total | 610898 | 588598 / -12906 | |||||||||||
Aluminium
|
1808 | 14230 | 14300 | 14400 | 14275 | 14295 | 14320 | 65 | 90 | 28466 | 112638 | -5286 | |
1809 | 14310 | 14385 | 14475 | 14350 | 14385 | 14400 | 75 | 90 | 201420 | 271068 | 1022 | ||
1810 | 14380 | 14480 | 14545 | 14420 | 14445 | 14470 | 65 | 90 | 79784 | 156482 | 8470 | ||
1811 | 14440 | 14530 | 14600 | 14470 | 14505 | 14530 | 65 | 90 | 24296 | 58014 | 3384 | ||
1812 | 14495 | 14570 | 14640 | 14520 | 14560 | 14570 | 65 | 75 | 8790 | 28850 | 2924 | ||
1901 | 14540 | 14590 | 14670 | 14545 | 14580 | 14600 | 40 | 60 | 4962 | 11624 | 1552 | ||
1902 | 14575 | 14625 | 14680 | 14565 | 14610 | 14620 | 35 | 45 | 2726 | 3290 | 1294 | ||
1903 | 14645 | 14690 | 14760 | 14620 | 14650 | 14665 | 5 | 20 | 306 | 944 | 68 | ||
1904 | 14700 | 14750 | 14810 | 14655 | 14680 | 14735 | -20 | 35 | 44 | 218 | 10 | ||
1905 | 14770 | 14890 | 14890 | 14700 | 14735 | 14765 | -35 | -5 | 36 | 262 | 16 | ||
1906 | 14850 | 14870 | 14870 | 14750 | 14750 | 14780 | -100 | -70 | 36 | 146 | -14 | ||
1907 | 14880 | 14995 | 14995 | 14740 | 14800 | 14810 | -80 | -70 | 38 | 92 | 24 | ||
Total | 350904 | 643628 / 13464 | |||||||||||
Zinc
|
1808 | 21545 | 21660 | 21925 | 21590 | 21660 | 21740 | 115 | 195 | 50472 | 58334 | -6928 | |
1809 | 21320 | 21485 | 21750 | 21385 | 21445 | 21550 | 125 | 230 | 481786 | 247958 | -9294 | ||
1810 | 21120 | 21275 | 21580 | 21200 | 21245 | 21370 | 125 | 250 | 241006 | 116966 | 9952 | ||
1811 | 20970 | 21080 | 21460 | 21040 | 21095 | 21230 | 125 | 260 | 36980 | 34506 | 1654 | ||
1812 | 20870 | 20950 | 21365 | 20940 | 20985 | 21155 | 115 | 285 | 5340 | 12352 | -796 | ||
1901 | 20770 | 20880 | 21260 | 20840 | 20890 | 21070 | 120 | 300 | 2186 | 3618 | 6 | ||
1902 | 20625 | 20840 | 21140 | 20790 | 20845 | 20990 | 220 | 365 | 140 | 1234 | -32 | ||
1903 | 20535 | 20820 | 21040 | 20720 | 20725 | 20865 | 190 | 330 | 110 | 692 | 4 | ||
1904 | 20500 | 20645 | 20955 | 20620 | 20620 | 20765 | 120 | 265 | 208 | 2876 | -12 | ||
1905 | 20450 | 20610 | 20835 | 20600 | 20600 | 20755 | 150 | 305 | 256 | 1324 | -100 | ||
1906 | 20370 | 20690 | 20770 | 20500 | 20500 | 20660 | 130 | 290 | 36 | 882 | 0 | ||
1907 | 20310 | 20775 | 20775 | 20465 | 20465 | 20590 | 155 | 280 | 10 | 94 | 0 | ||
Total | 818530 | 480836 / -5546 |