Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1811 | 50330 | 49920 | 50290 | 49850 | 50270 | 50090 | -60 | -240 | 94348 | 95734 | -20724 | |
1812 | 50330 | 49860 | 50400 | 49820 | 50330 | 50120 | 0 | -210 | 191940 | 165736 | 5732 | ||
1901 | 50160 | 49790 | 50380 | 49700 | 50350 | 50100 | 190 | -60 | 68858 | 118160 | 3106 | ||
1902 | 50070 | 49810 | 50390 | 49720 | 50350 | 50100 | 280 | 30 | 31328 | 54746 | 1688 | ||
1903 | 50070 | 49890 | 50430 | 49770 | 50400 | 50170 | 330 | 100 | 7146 | 24056 | 128 | ||
1904 | 50080 | 49840 | 50470 | 49810 | 50470 | 50250 | 390 | 170 | 2046 | 21334 | 570 | ||
1905 | 50120 | 49890 | 50530 | 49850 | 50500 | 50290 | 380 | 170 | 2026 | 18350 | 282 | ||
1906 | 50130 | 50010 | 50550 | 49950 | 50550 | 50420 | 420 | 290 | 894 | 5448 | 214 | ||
1907 | 50170 | 50000 | 50580 | 50000 | 50560 | 50370 | 390 | 200 | 318 | 2012 | 26 | ||
1908 | 50240 | 50060 | 50610 | 50060 | 50600 | 50470 | 360 | 230 | 336 | 3766 | 2 | ||
1909 | 50270 | 49990 | 50700 | 49990 | 50700 | 50500 | 430 | 230 | 388 | 934 | 230 | ||
1910 | 50370 | 50060 | 50680 | 50060 | 50670 | 50470 | 300 | 100 | 158 | 178 | 48 | ||
Total | 399786 | 510454 / -8698 | |||||||||||
Aluminium
|
1811 | 14170 | 14180 | 14265 | 14145 | 14235 | 14220 | 65 | 50 | 47424 | 107266 | -17580 | |
1812 | 14170 | 14170 | 14285 | 14150 | 14250 | 14230 | 80 | 60 | 161570 | 229738 | -8440 | ||
1901 | 14145 | 14145 | 14245 | 14115 | 14210 | 14195 | 65 | 50 | 80214 | 175168 | 5300 | ||
1902 | 14140 | 14155 | 14240 | 14110 | 14215 | 14195 | 75 | 55 | 32720 | 95076 | 3282 | ||
1903 | 14170 | 14165 | 14260 | 14140 | 14240 | 14220 | 70 | 50 | 8608 | 51498 | 1792 | ||
1904 | 14185 | 14190 | 14275 | 14170 | 14255 | 14235 | 70 | 50 | 1904 | 26346 | 322 | ||
1905 | 14200 | 14150 | 14300 | 14150 | 14280 | 14255 | 80 | 55 | 712 | 13818 | 12 | ||
1906 | 14230 | 14300 | 14310 | 14265 | 14280 | 14285 | 50 | 55 | 58 | 2970 | 8 | ||
1907 | 14255 | 14350 | 14390 | 14315 | 14325 | 14340 | 70 | 85 | 48 | 712 | 2 | ||
1908 | 14300 | 14355 | 14360 | 14355 | 14360 | 14355 | 60 | 55 | 10 | 392 | -2 | ||
1909 | 14305 | 14370 | 14395 | 14370 | 14395 | 14375 | 90 | 70 | 10 | 254 | 2 | ||
1910 | 14340 | 14395 | 14410 | 14350 | 14405 | 14390 | 65 | 50 | 10 | 316 | -2 | ||
Total | 333288 | 703554 / -15304 | |||||||||||
Zinc
|
1811 | 22405 | 22330 | 22835 | 22265 | 22795 | 22605 | 390 | 200 | 154138 | 95278 | -12718 | |
1812 | 21985 | 21890 | 22575 | 21805 | 22540 | 22240 | 555 | 255 | 723116 | 204210 | 21682 | ||
1901 | 21670 | 21560 | 22280 | 21500 | 22250 | 21950 | 580 | 280 | 147244 | 104664 | 7426 | ||
1902 | 21495 | 21400 | 22110 | 21320 | 22085 | 21715 | 590 | 220 | 40356 | 38616 | 6006 | ||
1903 | 21380 | 21245 | 21975 | 21205 | 21940 | 21490 | 560 | 110 | 11570 | 24376 | 2654 | ||
1904 | 21270 | 21110 | 21845 | 21110 | 21820 | 21405 | 550 | 135 | 1490 | 13178 | 122 | ||
1905 | 21130 | 20960 | 21720 | 20960 | 21690 | 21365 | 560 | 235 | 664 | 7128 | 60 | ||
1906 | 21040 | 21005 | 21625 | 21005 | 21610 | 21430 | 570 | 390 | 44 | 1280 | 2 | ||
1907 | 20965 | 20910 | 21520 | 20905 | 21520 | 21365 | 555 | 400 | 104 | 950 | -26 | ||
1908 | 20935 | 20845 | 21330 | 20845 | 21330 | 21275 | 395 | 340 | 94 | 668 | -52 | ||
1909 | 20845 | 20765 | 21350 | 20765 | 21350 | 21055 | 505 | 210 | 24 | 854 | -8 | ||
1910 | 20735 | 20750 | 21120 | 20650 | 21120 | 20855 | 385 | 120 | 26 | 32 | -2 | ||
Total | 1078870 | 491234 / 25146 |