Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1808 | 49910 | 49850 | 50100 | 49720 | 49990 | 49950 | 80 | 40 | 48456 | 95984 | -6778 | |
1809 | 50000 | 49980 | 50240 | 49840 | 50090 | 50040 | 90 | 40 | 234256 | 194188 | -2270 | ||
1810 | 50110 | 50090 | 50360 | 49950 | 50180 | 50160 | 70 | 50 | 67564 | 125354 | 8166 | ||
1811 | 50190 | 50130 | 50420 | 50010 | 50240 | 50240 | 50 | 50 | 14788 | 48390 | 2344 | ||
1812 | 50270 | 50190 | 50480 | 50090 | 50270 | 50290 | 0 | 20 | 7214 | 43084 | 144 | ||
1901 | 50310 | 50260 | 50540 | 50140 | 50320 | 50360 | 10 | 50 | 1874 | 26876 | 122 | ||
1902 | 50360 | 50300 | 50570 | 50190 | 50360 | 50400 | 0 | 40 | 808 | 12158 | 146 | ||
1903 | 50440 | 50380 | 50620 | 50300 | 50430 | 50460 | -10 | 20 | 744 | 11218 | -202 | ||
1904 | 50470 | 50440 | 50650 | 50390 | 50540 | 50530 | 70 | 60 | 320 | 13642 | -76 | ||
1905 | 50550 | 50500 | 50730 | 50440 | 50600 | 50590 | 50 | 40 | 728 | 13990 | -46 | ||
1906 | 50620 | 50700 | 50750 | 50540 | 50680 | 50600 | 60 | -20 | 174 | 3144 | 42 | ||
1907 | 50760 | 50650 | 50860 | 50580 | 50730 | 50690 | -30 | -70 | 86 | 1710 | 12 | ||
Total | 377012 | 589738 / 1604 | |||||||||||
Aluminium
|
1808 | 14245 | 14280 | 14360 | 14240 | 14310 | 14300 | 65 | 55 | 23608 | 107658 | -1806 | |
1809 | 14325 | 14320 | 14435 | 14315 | 14400 | 14370 | 75 | 45 | 194148 | 269746 | 2832 | ||
1810 | 14390 | 14405 | 14505 | 14385 | 14465 | 14445 | 75 | 55 | 76826 | 174896 | 14970 | ||
1811 | 14455 | 14465 | 14560 | 14450 | 14520 | 14505 | 65 | 50 | 26534 | 66426 | 5822 | ||
1812 | 14535 | 14500 | 14605 | 14500 | 14570 | 14565 | 35 | 30 | 7036 | 31686 | 1966 | ||
1901 | 14565 | 14575 | 14625 | 14550 | 14615 | 14595 | 50 | 30 | 5946 | 13372 | 1440 | ||
1902 | 14570 | 14620 | 14655 | 14585 | 14610 | 14610 | 40 | 40 | 7072 | 8798 | 5504 | ||
1903 | 14615 | 14635 | 14680 | 14635 | 14650 | 14640 | 35 | 25 | 574 | 1206 | 324 | ||
1904 | 14650 | 14680 | 14705 | 14655 | 14675 | 14665 | 25 | 15 | 362 | 374 | 160 | ||
1905 | 14715 | 14755 | 14765 | 14715 | 14715 | 14735 | 0 | 20 | 14 | 270 | 8 | ||
1906 | 14750 | 14750 | 14750 | 14720 | 14720 | 14725 | -30 | -25 | 16 | 132 | -10 | ||
1907 | 14785 | 14850 | 14850 | 14800 | 14800 | 14830 | 15 | 45 | 6 | 90 | -2 | ||
Total | 342142 | 674654 / 31208 | |||||||||||
Zinc
|
1808 | 21525 | 21550 | 21680 | 21470 | 21545 | 21565 | 20 | 40 | 33378 | 52520 | -3352 | |
1809 | 21320 | 21280 | 21470 | 21245 | 21325 | 21355 | 5 | 35 | 308994 | 235134 | -5648 | ||
1810 | 21125 | 21100 | 21280 | 21070 | 21140 | 21165 | 15 | 40 | 248494 | 138018 | 3858 | ||
1811 | 20965 | 20965 | 21125 | 20920 | 21000 | 21015 | 35 | 50 | 22898 | 40002 | 954 | ||
1812 | 20865 | 20865 | 21010 | 20805 | 20870 | 20900 | 5 | 35 | 2276 | 13202 | 46 | ||
1901 | 20730 | 20845 | 20915 | 20720 | 20795 | 20815 | 65 | 85 | 816 | 3782 | 22 | ||
1902 | 20625 | 20710 | 20795 | 20635 | 20705 | 20700 | 80 | 75 | 446 | 1598 | 324 | ||
1903 | 20520 | 20545 | 20605 | 20545 | 20605 | 20595 | 85 | 75 | 54 | 876 | 16 | ||
1904 | 20480 | 20585 | 20650 | 20460 | 20460 | 20560 | -20 | 80 | 70 | 2998 | -16 | ||
1905 | 20415 | 20530 | 20595 | 20430 | 20430 | 20500 | 15 | 85 | 46 | 1404 | -2 | ||
1906 | 20375 | 20400 | 20520 | 20380 | 20380 | 20440 | 5 | 65 | 10 | 884 | 0 | ||
1907 | 20320 | 20315 | 20485 | 20235 | 20340 | 20370 | 20 | 50 | 60 | 96 | -8 | ||
Total | 617542 | 490514 / -3806 |