Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1811 | 50280 | 50000 | 50310 | 49850 | 50270 | 50080 | -10 | -200 | 109650 | 140034 | -7068 | |
1812 | 50150 | 49890 | 50210 | 49720 | 50160 | 49970 | 10 | -180 | 182122 | 147862 | 1300 | ||
1901 | 49940 | 49610 | 50000 | 49520 | 49970 | 49770 | 30 | -170 | 52356 | 113908 | -200 | ||
1902 | 49830 | 49580 | 49910 | 49450 | 49870 | 49690 | 40 | -140 | 18748 | 53256 | -1768 | ||
1903 | 49850 | 49600 | 49910 | 49460 | 49900 | 49680 | 50 | -170 | 6702 | 24732 | 468 | ||
1904 | 49910 | 49690 | 49950 | 49540 | 49940 | 49720 | 30 | -190 | 1226 | 18678 | -246 | ||
1905 | 49930 | 49690 | 49980 | 49550 | 49980 | 49760 | 50 | -170 | 1456 | 17336 | -544 | ||
1906 | 49900 | 49730 | 50000 | 49560 | 49970 | 49760 | 70 | -140 | 1402 | 5182 | 668 | ||
1907 | 50020 | 49780 | 50040 | 49650 | 50010 | 49810 | -10 | -210 | 316 | 2066 | 82 | ||
1908 | 50060 | 49850 | 50110 | 49710 | 50090 | 49870 | 30 | -190 | 578 | 3566 | 242 | ||
1909 | 50120 | 49960 | 50090 | 49890 | 50030 | 49970 | -90 | -150 | 50 | 666 | -2 | ||
1910 | 50200 | 49870 | 50150 | 49870 | 50100 | 50020 | -100 | -180 | 108 | 122 | 58 | ||
Total | 374714 | 527408 / -7010 | |||||||||||
Aluminium
|
1811 | 14165 | 14130 | 14205 | 14090 | 14175 | 14150 | 10 | -15 | 57468 | 139776 | -11448 | |
1812 | 14155 | 14125 | 14195 | 14065 | 14145 | 14135 | -10 | -20 | 157644 | 234440 | 5160 | ||
1901 | 14140 | 14125 | 14180 | 14050 | 14140 | 14120 | 0 | -20 | 57710 | 163420 | 4310 | ||
1902 | 14160 | 14055 | 14175 | 14050 | 14140 | 14125 | -20 | -35 | 27208 | 84648 | 5726 | ||
1903 | 14180 | 14130 | 14205 | 14080 | 14165 | 14150 | -15 | -30 | 8028 | 42128 | 2398 | ||
1904 | 14205 | 14170 | 14225 | 14100 | 14180 | 14180 | -25 | -25 | 3048 | 25742 | 490 | ||
1905 | 14230 | 14175 | 14250 | 14120 | 14220 | 14180 | -10 | -50 | 1676 | 13784 | -48 | ||
1906 | 14245 | 14240 | 14265 | 14160 | 14225 | 14200 | -20 | -45 | 1172 | 2960 | 806 | ||
1907 | 14295 | 14280 | 14300 | 14195 | 14265 | 14230 | -30 | -65 | 106 | 662 | 50 | ||
1908 | 14320 | 14330 | 14330 | 14240 | 14300 | 14270 | -20 | -50 | 88 | 414 | 32 | ||
1909 | 14340 | 14265 | 14350 | 14255 | 14350 | 14285 | 10 | -55 | 38 | 268 | 26 | ||
1910 | 14240 | 14325 | 14480 | 14290 | 14380 | 14390 | 140 | 150 | 430 | 314 | 76 | ||
Total | 314616 | 708556 / 7578 | |||||||||||
Zinc
|
1811 | 22555 | 22530 | 22580 | 22205 | 22475 | 22375 | -80 | -180 | 444944 | 130550 | -20398 | |
1812 | 22115 | 22120 | 22240 | 21945 | 22140 | 22080 | 25 | -35 | 403966 | 168172 | 8272 | ||
1901 | 21830 | 21805 | 21950 | 21680 | 21880 | 21810 | 50 | -20 | 108582 | 90648 | 5178 | ||
1902 | 21660 | 21645 | 21775 | 21500 | 21715 | 21645 | 55 | -15 | 23010 | 29944 | 556 | ||
1903 | 21570 | 21520 | 21660 | 21410 | 21610 | 21550 | 40 | -20 | 3710 | 20346 | -208 | ||
1904 | 21440 | 21350 | 21550 | 21240 | 21490 | 21475 | 50 | 35 | 2758 | 13040 | 1970 | ||
1905 | 21380 | 21330 | 21430 | 21180 | 21405 | 21310 | 25 | -70 | 946 | 5104 | 220 | ||
1906 | 21305 | 21300 | 21385 | 21110 | 21335 | 21320 | 30 | 15 | 62 | 1296 | -22 | ||
1907 | 21170 | 21280 | 21320 | 21125 | 21220 | 21230 | 50 | 60 | 78 | 1348 | -30 | ||
1908 | 21110 | 21220 | 21225 | 20960 | 21165 | 21055 | 55 | -55 | 188 | 818 | -130 | ||
1909 | 21050 | 21055 | 21150 | 20910 | 21150 | 21055 | 100 | 5 | 150 | 878 | -42 | ||
1910 | 21050 | 21050 | 21050 | 0 | 0 | 0 | 10 | 0 | |||||
Total | 988394 | 462154 / -4634 |