Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1808 | 49480 | 49410 | 49410 | 48260 | 48500 | 48680 | -980 | -800 | 8210 | 12400 | -5860 | |
1809 | 49560 | 49430 | 49490 | 48200 | 48550 | 48750 | -1010 | -810 | 121842 | 147958 | -4610 | ||
1810 | 49670 | 49450 | 49560 | 48240 | 48550 | 48840 | -1120 | -830 | 365084 | 198238 | 15794 | ||
1811 | 49700 | 49550 | 49590 | 48260 | 48590 | 48820 | -1110 | -880 | 68544 | 98182 | 5916 | ||
1812 | 49720 | 49550 | 49650 | 48310 | 48640 | 48820 | -1080 | -900 | 28522 | 63930 | 3904 | ||
1901 | 49820 | 49530 | 49690 | 48370 | 48670 | 48890 | -1150 | -930 | 9596 | 29316 | 1256 | ||
1902 | 49860 | 49660 | 49670 | 48430 | 48750 | 48850 | -1110 | -1010 | 1924 | 12580 | 272 | ||
1903 | 49860 | 49740 | 49740 | 48500 | 48820 | 48960 | -1040 | -900 | 1488 | 10618 | 60 | ||
1904 | 49870 | 49490 | 49490 | 48600 | 48880 | 49020 | -990 | -850 | 786 | 13790 | 130 | ||
1905 | 49940 | 49890 | 49890 | 48630 | 49000 | 49070 | -940 | -870 | 1706 | 14968 | 480 | ||
1906 | 49990 | 49950 | 49950 | 48780 | 49040 | 49170 | -950 | -820 | 346 | 3260 | 44 | ||
1907 | 50030 | 49690 | 49690 | 48830 | 49080 | 49220 | -950 | -810 | 202 | 1520 | 48 | ||
Total | 608250 | 606760 / 17434 | |||||||||||
Aluminium
|
1808 | 14555 | 14515 | 14515 | 14415 | 14450 | 14470 | -105 | -85 | 13770 | 50080 | -8900 | |
1809 | 14615 | 14595 | 14600 | 14480 | 14480 | 14535 | -135 | -80 | 70110 | 155192 | -14156 | ||
1810 | 14690 | 14660 | 14675 | 14535 | 14540 | 14605 | -150 | -85 | 219384 | 278934 | -5270 | ||
1811 | 14755 | 14725 | 14740 | 14600 | 14605 | 14670 | -150 | -85 | 58972 | 103324 | 902 | ||
1812 | 14815 | 14775 | 14800 | 14650 | 14660 | 14710 | -155 | -105 | 13588 | 50276 | 866 | ||
1901 | 14845 | 14860 | 14860 | 14685 | 14700 | 14755 | -145 | -90 | 4652 | 27794 | -164 | ||
1902 | 14885 | 14855 | 14860 | 14730 | 14745 | 14800 | -140 | -85 | 2608 | 15296 | -188 | ||
1903 | 14910 | 14885 | 14895 | 14760 | 14780 | 14815 | -130 | -95 | 340 | 13202 | 22 | ||
1904 | 14965 | 14865 | 14865 | 14790 | 14820 | 14830 | -145 | -135 | 40 | 13744 | 12 | ||
1905 | 14990 | 14965 | 14965 | 14850 | 14850 | 14885 | -140 | -105 | 20 | 532 | 0 | ||
1906 | 14995 | 14995 | 14995 | 0 | 0 | 0 | 256 | 0 | |||||
1907 | 15020 | 15020 | 15020 | 0 | 0 | 0 | 164 | 0 | |||||
Total | 383484 | 708794 / -26876 | |||||||||||
Zinc
|
1808 | 21450 | 21355 | 21415 | 20950 | 20995 | 21245 | -455 | -205 | 1930 | 2840 | -820 | |
1809 | 21165 | 21050 | 21110 | 20625 | 20755 | 20855 | -410 | -310 | 86000 | 97620 | -15594 | ||
1810 | 20965 | 20790 | 20860 | 20330 | 20500 | 20620 | -465 | -345 | 758824 | 223110 | 3158 | ||
1811 | 20800 | 20640 | 20690 | 20130 | 20315 | 20430 | -485 | -370 | 95640 | 74456 | 8474 | ||
1812 | 20670 | 20495 | 20565 | 20000 | 20180 | 20275 | -490 | -395 | 25002 | 20518 | 1850 | ||
1901 | 20570 | 20410 | 20465 | 19905 | 20090 | 20205 | -480 | -365 | 5738 | 8990 | 1172 | ||
1902 | 20435 | 20365 | 20365 | 19830 | 19945 | 20065 | -490 | -370 | 264 | 3038 | 124 | ||
1903 | 20365 | 20270 | 20315 | 19770 | 19860 | 20050 | -505 | -315 | 170 | 1100 | 68 | ||
1904 | 20320 | 20170 | 20285 | 19700 | 19865 | 19920 | -455 | -400 | 878 | 5106 | 658 | ||
1905 | 20235 | 20135 | 20150 | 19605 | 19785 | 19935 | -450 | -300 | 468 | 2774 | 248 | ||
1906 | 20165 | 19985 | 19990 | 19550 | 19650 | 19750 | -515 | -415 | 32 | 726 | 10 | ||
1907 | 20085 | 19930 | 20000 | 19500 | 19630 | 19830 | -455 | -255 | 70 | 144 | 6 | ||
Total | 975016 | 440422 / -646 |