Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1811 | 49120 | 49050 | 49170 | 48510 | 48680 | 48720 | -440 | -400 | 34450 | 54440 | -1730 | |
1812 | 49160 | 49050 | 49290 | 48510 | 48730 | 48860 | -430 | -300 | 172014 | 155050 | -8884 | ||
1901 | 49090 | 48950 | 49230 | 48450 | 48670 | 48790 | -420 | -300 | 139688 | 163652 | 16870 | ||
1902 | 49100 | 48980 | 49260 | 48510 | 48690 | 48810 | -410 | -290 | 34502 | 64558 | -950 | ||
1903 | 49150 | 49050 | 49280 | 48550 | 48730 | 48810 | -420 | -340 | 7048 | 26876 | -324 | ||
1904 | 49210 | 49090 | 49350 | 48620 | 48770 | 48910 | -440 | -300 | 2126 | 22550 | -298 | ||
1905 | 49270 | 49160 | 49330 | 48680 | 48850 | 48900 | -420 | -370 | 3252 | 19302 | 226 | ||
1906 | 49330 | 49220 | 49400 | 48750 | 48850 | 48850 | -480 | -480 | 502 | 5632 | 152 | ||
1907 | 49370 | 49280 | 49400 | 48810 | 48980 | 49040 | -390 | -330 | 322 | 2118 | 30 | ||
1908 | 49430 | 49420 | 49550 | 48860 | 49020 | 49120 | -410 | -310 | 306 | 4518 | 84 | ||
1909 | 49450 | 49400 | 49590 | 48950 | 49080 | 49290 | -370 | -160 | 486 | 976 | -176 | ||
1910 | 49510 | 49520 | 49620 | 49000 | 49210 | 49330 | -300 | -180 | 122 | 272 | 8 | ||
Total | 394818 | 519944 / 5008 | |||||||||||
Aluminium
|
1811 | 13990 | 13925 | 13975 | 13810 | 13820 | 13860 | -170 | -130 | 19116 | 72950 | -4816 | |
1812 | 14025 | 13970 | 14025 | 13840 | 13870 | 13915 | -155 | -110 | 157596 | 219438 | -2918 | ||
1901 | 13995 | 13965 | 14040 | 13835 | 13860 | 13910 | -135 | -85 | 107126 | 224952 | 7626 | ||
1902 | 14015 | 14000 | 14050 | 13875 | 13905 | 13940 | -110 | -75 | 40656 | 112848 | 400 | ||
1903 | 14055 | 14040 | 14095 | 13920 | 13955 | 13985 | -100 | -70 | 19656 | 68682 | 3840 | ||
1904 | 14080 | 14065 | 14120 | 13960 | 13995 | 14010 | -85 | -70 | 8388 | 31080 | -656 | ||
1905 | 14155 | 14105 | 14155 | 14000 | 14050 | 14050 | -105 | -105 | 4192 | 18208 | 1626 | ||
1906 | 14190 | 14190 | 14190 | 14060 | 14100 | 14080 | -90 | -110 | 126 | 3788 | 98 | ||
1907 | 14250 | 14210 | 14220 | 14090 | 14140 | 14130 | -110 | -120 | 44 | 724 | 6 | ||
1908 | 14280 | 14265 | 14265 | 14140 | 14160 | 14190 | -120 | -90 | 24 | 492 | 18 | ||
1909 | 14310 | 14310 | 14310 | 14170 | 14200 | 14225 | -110 | -85 | 28 | 304 | 22 | ||
1910 | 14305 | 14270 | 14270 | 14180 | 14225 | 14235 | -80 | -70 | 32 | 320 | 16 | ||
Total | 356984 | 753786 / 5262 | |||||||||||
Zinc
|
1811 | 21975 | 21985 | 22095 | 21685 | 21910 | 21880 | -65 | -95 | 17676 | 45950 | -7756 | |
1812 | 21630 | 21635 | 21710 | 21305 | 21525 | 21520 | -105 | -110 | 592890 | 152256 | -11610 | ||
1901 | 21285 | 21250 | 21335 | 20885 | 21095 | 21110 | -190 | -175 | 239472 | 160122 | 5700 | ||
1902 | 21110 | 21080 | 21155 | 20690 | 20910 | 20915 | -200 | -195 | 43940 | 63818 | 4206 | ||
1903 | 21005 | 20915 | 21040 | 20585 | 20790 | 20800 | -215 | -205 | 7720 | 28086 | 1962 | ||
1904 | 20905 | 20865 | 20930 | 20495 | 20685 | 20660 | -220 | -245 | 1324 | 14320 | 392 | ||
1905 | 20785 | 20670 | 20825 | 20400 | 20590 | 20550 | -195 | -235 | 570 | 7616 | 146 | ||
1906 | 20700 | 20680 | 20680 | 20395 | 20395 | 20510 | -305 | -190 | 6 | 1238 | 0 | ||
1907 | 20690 | 20675 | 20675 | 20375 | 20415 | 20480 | -275 | -210 | 14 | 896 | 4 | ||
1908 | 20565 | 20245 | 20325 | 20165 | 20165 | 20230 | -400 | -335 | 16 | 596 | -2 | ||
1909 | 20440 | 20390 | 20390 | 20150 | 20165 | 20245 | -275 | -195 | 12 | 874 | 6 | ||
1910 | 20435 | 20280 | 20290 | 19985 | 20130 | 20155 | -305 | -280 | 24 | 54 | 0 | ||
Total | 903664 | 475826 / -6952 |