Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1809 | 48620 | 48870 | 49060 | 48690 | 48710 | 48770 | 90 | 150 | 10040 | 11300 | -5180 | |
1810 | 48380 | 48790 | 48900 | 48520 | 48530 | 48680 | 150 | 300 | 76584 | 151682 | -5072 | ||
1811 | 48240 | 48660 | 48830 | 48420 | 48420 | 48600 | 180 | 360 | 201026 | 189986 | -7016 | ||
1812 | 48250 | 48640 | 48770 | 48360 | 48380 | 48540 | 130 | 290 | 36320 | 128176 | 1204 | ||
1901 | 48210 | 48590 | 48750 | 48330 | 48370 | 48480 | 160 | 270 | 17190 | 64114 | 1932 | ||
1902 | 48230 | 48650 | 48770 | 48370 | 48390 | 48530 | 160 | 300 | 2438 | 21526 | -156 | ||
1903 | 48330 | 48720 | 48840 | 48430 | 48450 | 48600 | 120 | 270 | 876 | 13282 | 96 | ||
1904 | 48510 | 48780 | 48910 | 48510 | 48510 | 48680 | 0 | 170 | 454 | 15336 | 140 | ||
1905 | 48580 | 48850 | 49000 | 48560 | 48570 | 48770 | -10 | 190 | 1616 | 16756 | 668 | ||
1906 | 48470 | 48890 | 49060 | 48630 | 48630 | 48820 | 160 | 350 | 414 | 4412 | 30 | ||
1907 | 48620 | 48970 | 49100 | 48650 | 48650 | 48810 | 30 | 190 | 634 | 2132 | 324 | ||
1908 | 48740 | 49030 | 49190 | 48730 | 48730 | 48860 | -10 | 120 | 558 | 1330 | 274 | ||
Total | 348150 | 620032 / -12756 | |||||||||||
Aluminium
|
1809 | 14465 | 14465 | 14550 | 14465 | 14500 | 14505 | 35 | 40 | 4720 | 59140 | -2800 | |
1810 | 14485 | 14480 | 14585 | 14480 | 14540 | 14540 | 55 | 55 | 59280 | 152590 | -4278 | ||
1811 | 14530 | 14540 | 14640 | 14535 | 14585 | 14585 | 55 | 55 | 231056 | 286706 | -3920 | ||
1812 | 14575 | 14565 | 14685 | 14565 | 14635 | 14630 | 60 | 55 | 36218 | 120912 | 1546 | ||
1901 | 14610 | 14630 | 14730 | 14625 | 14680 | 14675 | 70 | 65 | 14858 | 52948 | 584 | ||
1902 | 14650 | 14665 | 14765 | 14665 | 14710 | 14720 | 60 | 70 | 2700 | 24656 | -182 | ||
1903 | 14675 | 14660 | 14800 | 14660 | 14735 | 14760 | 60 | 85 | 580 | 18302 | -142 | ||
1904 | 14740 | 14775 | 14825 | 14770 | 14780 | 14795 | 40 | 55 | 2130 | 19968 | 1080 | ||
1905 | 14760 | 14815 | 14835 | 14780 | 14800 | 14815 | 40 | 55 | 1180 | 5428 | 772 | ||
1906 | 14795 | 14885 | 14900 | 14855 | 14855 | 14865 | 60 | 70 | 46 | 432 | 18 | ||
1907 | 14815 | 14925 | 14955 | 14890 | 14890 | 14915 | 75 | 100 | 30 | 300 | 12 | ||
1908 | 14885 | 14925 | 14925 | 40 | 40 | 0 | 162 | 0 | |||||
Total | 352798 | 741544 / -7310 | |||||||||||
Zinc
|
1809 | 21490 | 21610 | 21635 | 21420 | 21505 | 21495 | 15 | 5 | 2860 | 3370 | -1890 | |
1810 | 21145 | 21320 | 21375 | 21085 | 21210 | 21225 | 65 | 80 | 158004 | 130724 | -8080 | ||
1811 | 20660 | 20860 | 20915 | 20585 | 20735 | 20750 | 75 | 90 | 582866 | 177778 | -1746 | ||
1812 | 20290 | 20455 | 20525 | 20215 | 20345 | 20365 | 55 | 75 | 50486 | 72140 | -96 | ||
1901 | 20040 | 20205 | 20275 | 19960 | 20055 | 20115 | 15 | 75 | 25166 | 29024 | -828 | ||
1902 | 19895 | 20025 | 20085 | 19785 | 19915 | 19920 | 20 | 25 | 1996 | 10146 | 282 | ||
1903 | 19815 | 19930 | 19930 | 19690 | 19790 | 19760 | -25 | -55 | 166 | 9444 | 50 | ||
1904 | 19690 | 19805 | 19885 | 19705 | 19720 | 19740 | 30 | 50 | 70 | 7530 | 22 | ||
1905 | 19625 | 19670 | 19755 | 19460 | 19615 | 19620 | -10 | -5 | 112 | 4408 | 12 | ||
1906 | 19420 | 19645 | 19645 | 19455 | 19455 | 19535 | 35 | 115 | 34 | 1204 | -14 | ||
1907 | 19380 | 19545 | 19545 | 19300 | 19300 | 19470 | -80 | 90 | 8 | 292 | 2 | ||
1908 | 19330 | 19450 | 19460 | 19265 | 19265 | 19370 | -65 | 40 | 46 | 230 | 2 | ||
Total | 821814 | 446290 / -12284 |