Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1810 | 50500 | 50220 | 50470 | 49970 | 50400 | 50240 | -100 | -260 | 44396 | 74800 | -7334 | |
1811 | 50390 | 50040 | 50240 | 49710 | 50170 | 49970 | -220 | -420 | 196936 | 170146 | -12508 | ||
1812 | 50200 | 49910 | 50080 | 49560 | 50020 | 49830 | -180 | -370 | 74016 | 134730 | -4376 | ||
1901 | 49970 | 49630 | 49890 | 49360 | 49860 | 49670 | -110 | -300 | 40904 | 83510 | -1814 | ||
1902 | 49840 | 49650 | 49800 | 49230 | 49780 | 49540 | -60 | -300 | 15802 | 44800 | 1326 | ||
1903 | 49880 | 49600 | 49820 | 49230 | 49770 | 49540 | -110 | -340 | 6542 | 21860 | -230 | ||
1904 | 49920 | 49690 | 49860 | 49300 | 49840 | 49540 | -80 | -380 | 1382 | 15288 | 98 | ||
1905 | 49970 | 49600 | 49920 | 49350 | 49910 | 49630 | -60 | -340 | 902 | 17264 | 72 | ||
1906 | 50010 | 49580 | 49960 | 49420 | 49940 | 49640 | -70 | -370 | 168 | 3952 | -14 | ||
1907 | 50010 | 49720 | 49990 | 49470 | 49990 | 49680 | -20 | -330 | 164 | 1640 | -40 | ||
1908 | 50030 | 49800 | 50030 | 49520 | 50020 | 49690 | -10 | -340 | 140 | 1712 | -32 | ||
1909 | 50060 | 49790 | 50070 | 49630 | 50050 | 49700 | -10 | -360 | 242 | 340 | -96 | ||
Total | 381594 | 570042 / -24948 | |||||||||||
Aluminium
|
1810 | 14465 | 14350 | 14365 | 14275 | 14290 | 14310 | -175 | -155 | 28366 | 87886 | -8892 | |
1811 | 14490 | 14365 | 14390 | 14275 | 14310 | 14330 | -180 | -160 | 175082 | 214542 | -14904 | ||
1812 | 14525 | 14405 | 14415 | 14295 | 14355 | 14360 | -170 | -165 | 87320 | 195320 | 4562 | ||
1901 | 14555 | 14415 | 14435 | 14330 | 14370 | 14375 | -185 | -180 | 42864 | 96196 | 6722 | ||
1902 | 14600 | 14405 | 14470 | 14370 | 14425 | 14415 | -175 | -185 | 13512 | 39040 | 3570 | ||
1903 | 14615 | 14450 | 14505 | 14410 | 14455 | 14455 | -160 | -160 | 2350 | 21496 | -234 | ||
1904 | 14645 | 14495 | 14535 | 14450 | 14490 | 14485 | -155 | -160 | 1346 | 22128 | 258 | ||
1905 | 14695 | 14485 | 14570 | 14480 | 14515 | 14505 | -180 | -190 | 746 | 8004 | 214 | ||
1906 | 14720 | 14560 | 14560 | 14550 | 14550 | 14555 | -170 | -165 | 14 | 544 | 10 | ||
1907 | 14750 | 14540 | 14600 | 14495 | 14600 | 14525 | -150 | -225 | 30 | 400 | -2 | ||
1908 | 14735 | 14650 | 14650 | 14650 | 14650 | 14650 | -85 | -85 | 22 | 280 | 22 | ||
1909 | 14710 | 14620 | 14730 | 14620 | 14730 | 14690 | 20 | -20 | 30 | 240 | 24 | ||
Total | 351682 | 686076 / -8650 | |||||||||||
Zinc
|
1810 | 22390 | 22350 | 22895 | 22130 | 22865 | 22495 | 475 | 105 | 41448 | 67094 | -12708 | |
1811 | 21595 | 21585 | 22020 | 21200 | 21915 | 21585 | 320 | -10 | 710046 | 190038 | -400 | ||
1812 | 21140 | 21090 | 21580 | 20775 | 21490 | 21130 | 350 | -10 | 166606 | 106918 | -1780 | ||
1901 | 20845 | 20805 | 21315 | 20480 | 21205 | 20860 | 360 | 15 | 65086 | 55862 | 3538 | ||
1902 | 20705 | 20675 | 21205 | 20390 | 21085 | 20715 | 380 | 10 | 9840 | 20706 | 2126 | ||
1903 | 20630 | 20560 | 21145 | 20340 | 20980 | 20670 | 350 | 40 | 2236 | 18506 | 800 | ||
1904 | 20515 | 20485 | 20985 | 20265 | 20905 | 20565 | 390 | 50 | 440 | 7028 | 22 | ||
1905 | 20420 | 20385 | 20935 | 20150 | 20800 | 20465 | 380 | 45 | 706 | 4822 | -52 | ||
1906 | 20390 | 20290 | 20800 | 20290 | 20800 | 20490 | 410 | 100 | 104 | 1306 | 18 | ||
1907 | 20310 | 20110 | 20700 | 20050 | 20700 | 20380 | 390 | 70 | 100 | 1116 | -22 | ||
1908 | 20270 | 20220 | 20660 | 20025 | 20645 | 20335 | 375 | 65 | 148 | 798 | 70 | ||
1909 | 20160 | 20130 | 20585 | 19975 | 20585 | 20240 | 425 | 80 | 168 | 660 | -16 | ||
Total | 996928 | 474854 / -8404 |