Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1811 | 49340 | 49820 | 50290 | 49720 | 49780 | 49890 | 440 | 550 | 30430 | 46570 | -3460 | |
1812 | 49360 | 49970 | 50390 | 49790 | 49870 | 50070 | 510 | 710 | 199656 | 158274 | 3106 | ||
1901 | 49300 | 49900 | 50300 | 49730 | 49770 | 50000 | 470 | 700 | 192952 | 170320 | 9932 | ||
1902 | 49370 | 49980 | 50300 | 49750 | 49770 | 49990 | 400 | 620 | 47470 | 70342 | 2626 | ||
1903 | 49490 | 49970 | 50360 | 49790 | 49840 | 50020 | 350 | 530 | 17490 | 30292 | 1482 | ||
1904 | 49470 | 50000 | 50400 | 49850 | 49920 | 50080 | 450 | 610 | 2254 | 22592 | 308 | ||
1905 | 49310 | 50040 | 50430 | 49920 | 50040 | 50140 | 730 | 830 | 2886 | 19192 | 270 | ||
1906 | 49490 | 50100 | 50510 | 50000 | 50020 | 50350 | 530 | 860 | 910 | 5674 | 30 | ||
1907 | 49540 | 50150 | 50580 | 50040 | 50100 | 50400 | 560 | 860 | 380 | 2098 | -60 | ||
1908 | 49790 | 50240 | 50640 | 50130 | 50170 | 50500 | 380 | 710 | 1248 | 4472 | -22 | ||
1909 | 49730 | 50230 | 50660 | 50190 | 50310 | 50490 | 580 | 760 | 200 | 1058 | 112 | ||
1910 | 49760 | 50420 | 50700 | 50320 | 50350 | 50570 | 590 | 810 | 126 | 316 | 36 | ||
Total | 496002 | 531200 / 14360 | |||||||||||
Aluminium
|
1811 | 13895 | 13910 | 13920 | 13850 | 13870 | 13870 | -25 | -25 | 6260 | 68010 | -2900 | |
1812 | 13925 | 13945 | 13980 | 13890 | 13920 | 13925 | -5 | 0 | 101044 | 206370 | -3842 | ||
1901 | 13915 | 13945 | 13970 | 13865 | 13895 | 13915 | -20 | 0 | 93636 | 241624 | 14534 | ||
1902 | 13955 | 14000 | 14005 | 13900 | 13920 | 13945 | -35 | -10 | 31864 | 118166 | 1326 | ||
1903 | 14005 | 14070 | 14070 | 13960 | 13970 | 13990 | -35 | -15 | 10224 | 71228 | 1562 | ||
1904 | 14055 | 14155 | 14155 | 14005 | 14010 | 14025 | -45 | -30 | 3616 | 31494 | 686 | ||
1905 | 14095 | 14125 | 14135 | 14050 | 14060 | 14070 | -35 | -25 | 1998 | 18718 | 566 | ||
1906 | 14130 | 14150 | 14160 | 14090 | 14100 | 14110 | -30 | -20 | 450 | 4030 | 162 | ||
1907 | 14170 | 14185 | 14190 | 14185 | 14190 | 14185 | 20 | 15 | 4 | 738 | 2 | ||
1908 | 14245 | 14245 | 14245 | 14245 | 14245 | 14245 | 0 | 0 | 2 | 520 | -2 | ||
1909 | 14280 | 14280 | 14280 | 0 | 0 | 0 | 302 | 0 | |||||
1910 | 14285 | 14225 | 14240 | 14225 | 14240 | 14230 | -45 | -55 | 4 | 330 | -2 | ||
Total | 249102 | 761530 / 12092 | |||||||||||
Zinc
|
1811 | 22000 | 22190 | 22220 | 21765 | 21770 | 21915 | -230 | -85 | 17190 | 35640 | -5240 | |
1812 | 21630 | 21885 | 21895 | 21355 | 21365 | 21640 | -265 | 10 | 469132 | 141420 | -4846 | ||
1901 | 21210 | 21445 | 21480 | 20925 | 20940 | 21225 | -270 | 15 | 280262 | 171482 | 4284 | ||
1902 | 21030 | 21210 | 21295 | 20730 | 20760 | 21020 | -270 | -10 | 35378 | 66920 | 2054 | ||
1903 | 20910 | 21120 | 21175 | 20630 | 20640 | 20940 | -270 | 30 | 7586 | 28970 | 1002 | ||
1904 | 20860 | 21000 | 21040 | 20515 | 20535 | 20865 | -325 | 5 | 1454 | 15140 | 490 | ||
1905 | 20710 | 20890 | 20940 | 20400 | 20400 | 20750 | -310 | 40 | 942 | 7800 | 138 | ||
1906 | 20610 | 20735 | 20735 | 20450 | 20505 | 20540 | -105 | -70 | 18 | 1244 | 8 | ||
1907 | 20550 | 20650 | 20700 | 20375 | 20375 | 20550 | -175 | 0 | 14 | 878 | 4 | ||
1908 | 20445 | 20585 | 20585 | 20365 | 20365 | 20540 | -80 | 95 | 18 | 566 | -14 | ||
1909 | 20315 | 20480 | 20480 | 20100 | 20100 | 20340 | -215 | 25 | 12 | 938 | 10 | ||
1910 | 20220 | 20395 | 20415 | 19945 | 19985 | 20280 | -235 | 60 | 160 | 562 | 80 | ||
Total | 812166 | 471560 / -2030 |