Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1811 | 49680 | 49960 | 50300 | 49670 | 49680 | 49930 | 0 | 250 | 49496 | 80648 | -3932 | |
1812 | 49770 | 50030 | 50390 | 49710 | 49750 | 50040 | -20 | 270 | 182982 | 160114 | -2268 | ||
1901 | 49740 | 50080 | 50350 | 49720 | 49750 | 50020 | 10 | 280 | 63340 | 119406 | 3084 | ||
1902 | 49770 | 50000 | 50360 | 49740 | 49760 | 50030 | -10 | 260 | 23282 | 54962 | 882 | ||
1903 | 49890 | 50060 | 50380 | 49790 | 49820 | 50120 | -70 | 230 | 3988 | 24790 | 740 | ||
1904 | 49860 | 50200 | 50450 | 49850 | 49930 | 50090 | 70 | 230 | 1286 | 21986 | -6 | ||
1905 | 49920 | 50240 | 50470 | 49900 | 50000 | 50160 | 80 | 240 | 832 | 18712 | 28 | ||
1906 | 50030 | 50300 | 50530 | 49960 | 50010 | 50190 | -20 | 160 | 226 | 5428 | -10 | ||
1907 | 49990 | 50400 | 50580 | 50010 | 50080 | 50260 | 90 | 270 | 304 | 2034 | 4 | ||
1908 | 50080 | 50390 | 50650 | 50050 | 50100 | 50260 | 20 | 180 | 280 | 4438 | -48 | ||
1909 | 50310 | 50450 | 50640 | 50100 | 50190 | 50340 | -120 | 30 | 96 | 1172 | 20 | ||
1910 | 50270 | 50430 | 50680 | 50150 | 50210 | 50400 | -60 | 130 | 112 | 274 | -6 | ||
Total | 326224 | 493964 / -1512 | |||||||||||
Aluminium
|
1811 | 14185 | 14215 | 14260 | 14105 | 14135 | 14155 | -50 | -30 | 36164 | 91364 | -3934 | |
1812 | 14220 | 14250 | 14310 | 14120 | 14170 | 14195 | -50 | -25 | 165996 | 235046 | -1938 | ||
1901 | 14205 | 14240 | 14290 | 14115 | 14155 | 14190 | -50 | -15 | 76602 | 183342 | 4566 | ||
1902 | 14215 | 14250 | 14305 | 14125 | 14170 | 14195 | -45 | -20 | 29664 | 96000 | 3820 | ||
1903 | 14245 | 14285 | 14325 | 14155 | 14200 | 14255 | -45 | 10 | 13726 | 55922 | 4516 | ||
1904 | 14240 | 14295 | 14345 | 14170 | 14195 | 14275 | -45 | 35 | 4294 | 30180 | 1714 | ||
1905 | 14265 | 14335 | 14345 | 14200 | 14230 | 14270 | -35 | 5 | 888 | 14236 | 314 | ||
1906 | 14275 | 14325 | 14325 | 14240 | 14240 | 14300 | -35 | 25 | 56 | 2950 | 0 | ||
1907 | 14305 | 14305 | 14305 | 14280 | 14280 | 14295 | -25 | -10 | 8 | 716 | 6 | ||
1908 | 14370 | 14350 | 14350 | 14275 | 14280 | 14320 | -90 | -50 | 10 | 400 | 6 | ||
1909 | 14360 | 14455 | 14455 | 14310 | 14310 | 14350 | -50 | -10 | 14 | 262 | 8 | ||
1910 | 14420 | 14320 | 14375 | 14310 | 14375 | 14335 | -45 | -85 | 6 | 320 | 0 | ||
Total | 327428 | 710738 / 9078 | |||||||||||
Zinc
|
1811 | 22595 | 22495 | 22595 | 22285 | 22355 | 22390 | -240 | -205 | 58468 | 75790 | -7994 | |
1812 | 22280 | 22170 | 22270 | 21900 | 21980 | 22075 | -300 | -205 | 587202 | 171334 | -9084 | ||
1901 | 21945 | 21850 | 21945 | 21600 | 21655 | 21755 | -290 | -190 | 119116 | 111324 | 1584 | ||
1902 | 21780 | 21670 | 21765 | 21410 | 21465 | 21575 | -315 | -205 | 27324 | 40824 | 300 | ||
1903 | 21615 | 21555 | 21645 | 21280 | 21340 | 21445 | -275 | -170 | 3814 | 25184 | 548 | ||
1904 | 21575 | 21465 | 21515 | 21180 | 21260 | 21325 | -315 | -250 | 362 | 13226 | 80 | ||
1905 | 21495 | 21350 | 21420 | 21080 | 21140 | 21230 | -355 | -265 | 348 | 7154 | 14 | ||
1906 | 21520 | 21290 | 21290 | 21015 | 21015 | 21080 | -505 | -440 | 8 | 1272 | -2 | ||
1907 | 21260 | 21190 | 21250 | 20910 | 20965 | 21045 | -295 | -215 | 82 | 910 | -10 | ||
1908 | 21230 | 21005 | 21020 | 20840 | 20855 | 20850 | -375 | -380 | 86 | 618 | -46 | ||
1909 | 21100 | 21085 | 21085 | 20770 | 20840 | 20895 | -260 | -205 | 42 | 860 | 0 | ||
1910 | 21015 | 20930 | 20930 | 20725 | 20730 | 20810 | -285 | -205 | 30 | 42 | 8 | ||
Total | 796882 | 448538 / -14602 |