Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1808 | 49740 | 49610 | 49880 | 49470 | 49760 | 49690 | 20 | -50 | 41080 | 78860 | -10566 | |
1809 | 49940 | 49730 | 50010 | 49540 | 49830 | 49780 | -110 | -160 | 230464 | 172196 | -12112 | ||
1810 | 49970 | 49790 | 50110 | 49610 | 49920 | 49890 | -50 | -80 | 93280 | 138186 | 3444 | ||
1811 | 50020 | 49860 | 50170 | 49710 | 49980 | 49950 | -40 | -70 | 18736 | 53348 | 904 | ||
1812 | 50090 | 49680 | 50220 | 49680 | 50050 | 50000 | -40 | -90 | 10808 | 44266 | 1118 | ||
1901 | 50160 | 49920 | 50250 | 49780 | 50110 | 50040 | -50 | -120 | 1738 | 27026 | -250 | ||
1902 | 50170 | 49910 | 50290 | 49850 | 50130 | 50090 | -40 | -80 | 730 | 12652 | 100 | ||
1903 | 50230 | 49950 | 50360 | 49940 | 50220 | 50100 | -10 | -130 | 502 | 11108 | 146 | ||
1904 | 50340 | 49980 | 50390 | 49980 | 50280 | 50220 | -60 | -120 | 530 | 13390 | -294 | ||
1905 | 50400 | 50090 | 50470 | 50050 | 50360 | 50310 | -40 | -90 | 490 | 13838 | -70 | ||
1906 | 50540 | 50130 | 50580 | 50130 | 50430 | 50410 | -110 | -130 | 194 | 3176 | 38 | ||
1907 | 50650 | 50270 | 50620 | 50270 | 50500 | 50410 | -150 | -240 | 58 | 1702 | -14 | ||
Total | 398610 | 569748 / -17556 | |||||||||||
Aluminium
|
1808 | 14345 | 14365 | 14495 | 14345 | 14450 | 14425 | 105 | 80 | 29674 | 90098 | -8906 | |
1809 | 14415 | 14455 | 14575 | 14415 | 14540 | 14500 | 125 | 85 | 189154 | 266008 | 2192 | ||
1810 | 14490 | 14525 | 14650 | 14490 | 14610 | 14575 | 120 | 85 | 91442 | 203212 | 10100 | ||
1811 | 14550 | 14585 | 14705 | 14550 | 14665 | 14630 | 115 | 80 | 31154 | 72630 | 5644 | ||
1812 | 14605 | 14620 | 14740 | 14595 | 14700 | 14665 | 95 | 60 | 16272 | 36738 | 3814 | ||
1901 | 14640 | 14675 | 14765 | 14620 | 14720 | 14675 | 80 | 35 | 14596 | 20668 | 5192 | ||
1902 | 14655 | 14695 | 14780 | 14640 | 14730 | 14690 | 75 | 35 | 9384 | 11598 | 2760 | ||
1903 | 14670 | 14690 | 14845 | 14645 | 14760 | 14700 | 90 | 30 | 8736 | 7434 | 5546 | ||
1904 | 14675 | 14705 | 14825 | 14665 | 14785 | 14710 | 110 | 35 | 8778 | 8592 | 6674 | ||
1905 | 14730 | 14780 | 14900 | 14730 | 14820 | 14810 | 90 | 80 | 342 | 476 | 186 | ||
1906 | 14760 | 14805 | 14925 | 14735 | 14820 | 14775 | 60 | 15 | 36 | 188 | 18 | ||
1907 | 14725 | 14860 | 14955 | 14860 | 14865 | 14900 | 140 | 175 | 12 | 96 | 6 | ||
Total | 399580 | 717738 / 33226 | |||||||||||
Zinc
|
1808 | 21560 | 21305 | 21740 | 21290 | 21640 | 21495 | 80 | -65 | 23102 | 38002 | -6512 | |
1809 | 21295 | 21040 | 21515 | 20985 | 21405 | 21220 | 110 | -75 | 355164 | 207402 | -33102 | ||
1810 | 21100 | 20800 | 21330 | 20780 | 21210 | 21030 | 110 | -70 | 476964 | 144512 | -20976 | ||
1811 | 20945 | 20650 | 21170 | 20620 | 21075 | 20880 | 130 | -65 | 46334 | 48940 | -1284 | ||
1812 | 20790 | 20545 | 21055 | 20525 | 20960 | 20805 | 170 | 15 | 7240 | 13684 | -1370 | ||
1901 | 20700 | 20405 | 20930 | 20405 | 20845 | 20690 | 145 | -10 | 2962 | 4414 | -252 | ||
1902 | 20770 | 20380 | 20830 | 20380 | 20735 | 20545 | -35 | -225 | 450 | 1966 | 192 | ||
1903 | 20585 | 20335 | 20745 | 20335 | 20730 | 20445 | 145 | -140 | 134 | 904 | 10 | ||
1904 | 20460 | 20310 | 20705 | 20280 | 20590 | 20490 | 130 | 30 | 734 | 3412 | -168 | ||
1905 | 20370 | 20255 | 20675 | 20245 | 20560 | 20480 | 190 | 110 | 656 | 1700 | -354 | ||
1906 | 20275 | 20245 | 20600 | 20215 | 20545 | 20470 | 270 | 195 | 280 | 1136 | -158 | ||
1907 | 20365 | 20175 | 20535 | 20155 | 20530 | 20415 | 165 | 50 | 22 | 106 | -2 | ||
Total | 914042 | 466178 / -63976 |