Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1810 | 50610 | 50970 | 51050 | 50330 | 50460 | 50810 | -150 | 200 | 9410 | 13200 | -7180 | |
1811 | 50490 | 50740 | 51090 | 50450 | 50570 | 50780 | 80 | 290 | 152142 | 178316 | -4498 | ||
1812 | 50340 | 50630 | 50970 | 50340 | 50470 | 50660 | 130 | 320 | 109754 | 146146 | 510 | ||
1901 | 50140 | 50420 | 50750 | 50140 | 50260 | 50430 | 120 | 290 | 50010 | 105296 | 1116 | ||
1902 | 50120 | 50340 | 50670 | 50050 | 50170 | 50350 | 50 | 230 | 15884 | 51856 | -650 | ||
1903 | 50110 | 50390 | 50720 | 50090 | 50200 | 50430 | 90 | 320 | 2634 | 23914 | 114 | ||
1904 | 50210 | 50590 | 50750 | 50190 | 50200 | 50460 | -10 | 250 | 468 | 15768 | 134 | ||
1905 | 50240 | 50540 | 50800 | 50230 | 50290 | 50520 | 50 | 280 | 498 | 18106 | 16 | ||
1906 | 50260 | 50660 | 50810 | 50310 | 50310 | 50580 | 50 | 320 | 82 | 4266 | 16 | ||
1907 | 50320 | 50680 | 50900 | 50330 | 50400 | 50570 | 80 | 250 | 252 | 1854 | 94 | ||
1908 | 50340 | 50680 | 50910 | 50420 | 50420 | 50670 | 80 | 330 | 184 | 3290 | -14 | ||
1909 | 50480 | 50700 | 50970 | 50420 | 50490 | 50760 | 10 | 280 | 314 | 686 | 204 | ||
Total | 341632 | 562698 / -10138 | |||||||||||
Aluminium
|
1810 | 14195 | 14290 | 14300 | 14100 | 14130 | 14125 | -65 | -70 | 13000 | 57580 | -5850 | |
1811 | 14230 | 14325 | 14360 | 14140 | 14165 | 14230 | -65 | 0 | 140874 | 189962 | -304 | ||
1812 | 14255 | 14355 | 14375 | 14160 | 14180 | 14240 | -75 | -15 | 128506 | 228016 | 2074 | ||
1901 | 14275 | 14350 | 14390 | 14180 | 14190 | 14250 | -85 | -25 | 63176 | 145562 | 14188 | ||
1902 | 14300 | 14400 | 14420 | 14205 | 14210 | 14265 | -90 | -35 | 15344 | 58538 | 4186 | ||
1903 | 14330 | 14410 | 14445 | 14240 | 14260 | 14280 | -70 | -50 | 1712 | 28008 | 638 | ||
1904 | 14370 | 14455 | 14465 | 14260 | 14265 | 14330 | -105 | -40 | 1660 | 21084 | 734 | ||
1905 | 14390 | 14580 | 14640 | 14295 | 14310 | 14375 | -80 | -15 | 696 | 13988 | 144 | ||
1906 | 14430 | 14385 | 14385 | 14335 | 14350 | 14340 | -80 | -90 | 110 | 1484 | 44 | ||
1907 | 14470 | 14550 | 14550 | 14375 | 14380 | 14420 | -90 | -50 | 32 | 494 | 22 | ||
1908 | 14525 | 14500 | 14500 | 14445 | 14445 | 14480 | -80 | -45 | 46 | 350 | 42 | ||
1909 | 14535 | 14630 | 14630 | 14455 | 14460 | 14495 | -75 | -40 | 12 | 234 | -4 | ||
Total | 365168 | 745300 / 15914 | |||||||||||
Zinc
|
1810 | 23915 | 24815 | 24815 | 23200 | 23200 | 23690 | -715 | -225 | 9110 | 13380 | -8000 | |
1811 | 22710 | 22810 | 22940 | 22480 | 22555 | 22725 | -155 | 15 | 503198 | 188486 | -13194 | ||
1812 | 22100 | 22230 | 22360 | 21880 | 21995 | 22125 | -105 | 25 | 214498 | 140618 | 5542 | ||
1901 | 21750 | 21860 | 21985 | 21510 | 21640 | 21735 | -110 | -15 | 78932 | 71658 | 4848 | ||
1902 | 21540 | 21640 | 21775 | 21330 | 21430 | 21540 | -110 | 0 | 12048 | 28076 | 918 | ||
1903 | 21425 | 21525 | 21650 | 21220 | 21345 | 21465 | -80 | 40 | 1524 | 19702 | 380 | ||
1904 | 21295 | 21385 | 21545 | 21120 | 21225 | 21365 | -70 | 70 | 198 | 7226 | -18 | ||
1905 | 21225 | 21300 | 21440 | 20990 | 21165 | 21235 | -60 | 10 | 370 | 5054 | 14 | ||
1906 | 21140 | 21305 | 21305 | 20975 | 21090 | 21125 | -50 | -15 | 74 | 1296 | 10 | ||
1907 | 21150 | 21215 | 21240 | 20935 | 20935 | 21080 | -215 | -70 | 80 | 1374 | 16 | ||
1908 | 20970 | 21130 | 21150 | 20810 | 20850 | 20930 | -120 | -40 | 14 | 914 | 6 | ||
1909 | 20955 | 21070 | 21350 | 20780 | 20880 | 21015 | -75 | 60 | 84 | 832 | 56 | ||
Total | 820130 | 478616 / -9422 |