Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1811 | 50230 | 50380 | 50560 | 50000 | 50130 | 50280 | -100 | 50 | 120742 | 147102 | -13850 | |
1812 | 50080 | 50270 | 50440 | 49870 | 49980 | 50150 | -100 | 70 | 184436 | 146562 | 3010 | ||
1901 | 49840 | 50090 | 50230 | 49660 | 49830 | 49940 | -10 | 100 | 54800 | 114108 | 4152 | ||
1902 | 49740 | 49960 | 50130 | 49590 | 49750 | 49830 | 10 | 90 | 15962 | 55024 | -220 | ||
1903 | 49760 | 49990 | 50140 | 49630 | 49760 | 49850 | 0 | 90 | 3726 | 24264 | -88 | ||
1904 | 49820 | 50010 | 50200 | 49690 | 49800 | 49910 | -20 | 90 | 1334 | 18924 | 46 | ||
1905 | 49850 | 50070 | 50210 | 49740 | 49800 | 49930 | -50 | 80 | 870 | 17880 | -286 | ||
1906 | 49870 | 50210 | 50260 | 49750 | 49810 | 49900 | -60 | 30 | 1090 | 4514 | 380 | ||
1907 | 49950 | 50160 | 50310 | 49840 | 49890 | 50020 | -60 | 70 | 290 | 1984 | -12 | ||
1908 | 50050 | 50120 | 50380 | 49920 | 49990 | 50060 | -60 | 10 | 566 | 3324 | 66 | ||
1909 | 50080 | 50270 | 50430 | 49970 | 49990 | 50120 | -90 | 40 | 182 | 668 | -2 | ||
1910 | 50090 | 50430 | 50430 | 50000 | 50030 | 50200 | -60 | 110 | 32 | 64 | 6 | ||
Total | 384030 | 534418 / -6798 | |||||||||||
Aluminium
|
1811 | 14305 | 14305 | 14305 | 14040 | 14155 | 14165 | -150 | -140 | 94814 | 151224 | -13502 | |
1812 | 14300 | 14285 | 14300 | 14015 | 14140 | 14155 | -160 | -145 | 247326 | 229280 | 8084 | ||
1901 | 14300 | 14305 | 14305 | 14020 | 14140 | 14140 | -160 | -160 | 93412 | 159110 | 6608 | ||
1902 | 14315 | 14300 | 14305 | 14030 | 14140 | 14160 | -175 | -155 | 38896 | 78922 | 10280 | ||
1903 | 14350 | 14310 | 14320 | 14065 | 14175 | 14180 | -175 | -170 | 13132 | 39730 | 4814 | ||
1904 | 14370 | 14335 | 14340 | 14085 | 14195 | 14205 | -175 | -165 | 6220 | 25252 | 2168 | ||
1905 | 14390 | 14375 | 14375 | 14115 | 14205 | 14230 | -185 | -160 | 1620 | 13832 | -6 | ||
1906 | 14420 | 14300 | 14330 | 14155 | 14235 | 14245 | -185 | -175 | 1622 | 2154 | 554 | ||
1907 | 14465 | 14380 | 14380 | 14165 | 14205 | 14295 | -260 | -170 | 204 | 612 | 110 | ||
1908 | 14495 | 14395 | 14395 | 14235 | 14235 | 14320 | -260 | -175 | 80 | 382 | 20 | ||
1909 | 14530 | 14480 | 14480 | 14225 | 14315 | 14340 | -215 | -190 | 96 | 242 | 6 | ||
1910 | 14545 | 14365 | 14365 | 14115 | 14340 | 14240 | -205 | -305 | 452 | 238 | 148 | ||
Total | 497874 | 700978 / 19284 | |||||||||||
Zinc
|
1811 | 22285 | 22380 | 22780 | 22340 | 22460 | 22555 | 175 | 270 | 490406 | 150948 | -8424 | |
1812 | 21770 | 21870 | 22300 | 21870 | 22070 | 22115 | 300 | 345 | 365956 | 159900 | 6128 | ||
1901 | 21455 | 21600 | 22015 | 21560 | 21765 | 21830 | 310 | 375 | 117302 | 85470 | 5386 | ||
1902 | 21290 | 21405 | 21855 | 21400 | 21560 | 21660 | 270 | 370 | 26330 | 29388 | -2396 | ||
1903 | 21170 | 21380 | 21750 | 21300 | 21475 | 21570 | 305 | 400 | 3052 | 20554 | -200 | ||
1904 | 21180 | 21210 | 21640 | 21190 | 21375 | 21440 | 195 | 260 | 3234 | 11070 | 1804 | ||
1905 | 21015 | 21035 | 21540 | 21035 | 21305 | 21380 | 290 | 365 | 852 | 4884 | -206 | ||
1906 | 20925 | 21105 | 21375 | 21105 | 21330 | 21305 | 405 | 380 | 58 | 1318 | 26 | ||
1907 | 20820 | 21035 | 21320 | 21035 | 21250 | 21170 | 430 | 350 | 92 | 1378 | -2 | ||
1908 | 20845 | 21095 | 21240 | 21055 | 21155 | 21110 | 310 | 265 | 50 | 948 | 28 | ||
1909 | 20710 | 20900 | 21215 | 20900 | 21010 | 21050 | 300 | 340 | 304 | 920 | 46 | ||
1910 | 20715 | 21015 | 21275 | 20955 | 20955 | 21050 | 240 | 335 | 22 | 10 | 8 | ||
Total | 1007658 | 466788 / 2198 |