Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1810 | 48210 | 48160 | 48990 | 48140 | 48890 | 48620 | 680 | 410 | 106390 | 146558 | -6312 | |
1811 | 48140 | 48010 | 48790 | 47980 | 48680 | 48400 | 540 | 260 | 276876 | 207594 | 13862 | ||
1812 | 48060 | 47930 | 48600 | 47880 | 48510 | 48240 | 450 | 180 | 68692 | 134230 | 3274 | ||
1901 | 47970 | 47720 | 48440 | 47700 | 48370 | 48120 | 400 | 150 | 40002 | 72222 | 6282 | ||
1902 | 47900 | 47750 | 48350 | 47750 | 48270 | 48010 | 370 | 110 | 13626 | 27938 | 3098 | ||
1903 | 47930 | 47860 | 48360 | 47820 | 48270 | 48050 | 340 | 120 | 5370 | 16666 | 2098 | ||
1904 | 48000 | 47970 | 48430 | 47930 | 48340 | 48090 | 340 | 90 | 1746 | 15642 | -74 | ||
1905 | 48170 | 48060 | 48470 | 47990 | 48390 | 48170 | 220 | 0 | 1994 | 17646 | -338 | ||
1906 | 48120 | 48110 | 48520 | 48030 | 48460 | 48150 | 340 | 30 | 2178 | 3740 | -680 | ||
1907 | 48230 | 48190 | 48580 | 48080 | 48540 | 48350 | 310 | 120 | 822 | 1840 | -336 | ||
1908 | 48280 | 48220 | 48600 | 48140 | 48540 | 48350 | 260 | 70 | 510 | 1390 | 16 | ||
1909 | 48280 | 48340 | 48580 | 48340 | 48580 | 48530 | 300 | 250 | 74 | 72 | 72 | ||
Total | 518280 | 645538 / 20962 | |||||||||||
Aluminium
|
1810 | 14485 | 14465 | 14470 | 14365 | 14460 | 14435 | -25 | -50 | 40262 | 141782 | -4850 | |
1811 | 14530 | 14480 | 14505 | 14400 | 14485 | 14465 | -45 | -65 | 161966 | 283890 | -7638 | ||
1812 | 14560 | 14500 | 14540 | 14430 | 14505 | 14490 | -55 | -70 | 45914 | 133904 | 4744 | ||
1901 | 14585 | 14525 | 14575 | 14470 | 14540 | 14520 | -45 | -65 | 17328 | 60156 | 2936 | ||
1902 | 14635 | 14585 | 14615 | 14520 | 14535 | 14550 | -100 | -85 | 6658 | 24740 | -238 | ||
1903 | 14675 | 14640 | 14645 | 14555 | 14580 | 14575 | -95 | -100 | 3108 | 18752 | 70 | ||
1904 | 14730 | 14670 | 14670 | 14595 | 14620 | 14610 | -110 | -120 | 596 | 21052 | -14 | ||
1905 | 14785 | 14710 | 14710 | 14615 | 14655 | 14645 | -130 | -140 | 366 | 6488 | -8 | ||
1906 | 14750 | 14670 | 14675 | 14655 | 14670 | 14665 | -80 | -85 | 34 | 498 | 2 | ||
1907 | 14785 | 14710 | 14755 | 14695 | 14755 | 14710 | -30 | -75 | 54 | 414 | 44 | ||
1908 | 14890 | 14820 | 14820 | 14735 | 14790 | 14765 | -100 | -125 | 24 | 178 | 4 | ||
1909 | 14890 | 14795 | 14895 | 14795 | 14830 | 14845 | -60 | -45 | 60 | 40 | 40 | ||
Total | 276370 | 691894 / -4908 | |||||||||||
Zinc
|
1810 | 21040 | 21055 | 21590 | 20990 | 21585 | 21275 | 545 | 235 | 146832 | 125624 | 522 | |
1811 | 20550 | 20495 | 21055 | 20470 | 21045 | 20720 | 495 | 170 | 670106 | 198646 | 18460 | ||
1812 | 20155 | 20100 | 20575 | 20080 | 20570 | 20295 | 415 | 140 | 71098 | 75888 | 2542 | ||
1901 | 19920 | 19840 | 20230 | 19825 | 20210 | 20010 | 290 | 90 | 36032 | 28472 | -20 | ||
1902 | 19755 | 19700 | 20025 | 19655 | 20020 | 19810 | 265 | 55 | 3166 | 11060 | 660 | ||
1903 | 19725 | 19645 | 19880 | 19580 | 19840 | 19810 | 115 | 85 | 3432 | 11304 | 1960 | ||
1904 | 19715 | 19520 | 19770 | 19500 | 19770 | 19630 | 55 | -85 | 496 | 7362 | -92 | ||
1905 | 19445 | 19435 | 19660 | 19380 | 19660 | 19500 | 215 | 55 | 302 | 4304 | -108 | ||
1906 | 19315 | 19355 | 19515 | 19305 | 19510 | 19350 | 195 | 35 | 108 | 1178 | -26 | ||
1907 | 19265 | 19215 | 19415 | 19200 | 19415 | 19250 | 150 | -15 | 138 | 256 | -36 | ||
1908 | 19275 | 19195 | 19275 | 19150 | 19275 | 19215 | 0 | -60 | 28 | 252 | 20 | ||
1909 | 19275 | 19050 | 19100 | 19050 | 19100 | 19080 | -175 | -195 | 6 | 6 | 6 | ||
Total | 931744 | 464352 / 23888 |