Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1811 | 49030 | 48910 | 49040 | 48700 | 49030 | 48830 | 0 | -200 | 17270 | 16110 | -6830 | |
1812 | 49110 | 48920 | 49170 | 48730 | 49140 | 48940 | 30 | -170 | 82020 | 143020 | -8084 | ||
1901 | 49000 | 48930 | 49130 | 48670 | 49100 | 48900 | 100 | -100 | 195234 | 197062 | -890 | ||
1902 | 49000 | 48930 | 49160 | 48180 | 49140 | 48950 | 140 | -50 | 33656 | 84100 | 2766 | ||
1903 | 49050 | 49000 | 49200 | 48750 | 49150 | 49000 | 100 | -50 | 12098 | 35202 | 598 | ||
1904 | 49100 | 49030 | 49240 | 48800 | 49180 | 49030 | 80 | -70 | 2186 | 24774 | 356 | ||
1905 | 49150 | 49110 | 49300 | 48870 | 49270 | 49080 | 120 | -70 | 2404 | 20684 | 720 | ||
1906 | 49220 | 49110 | 49350 | 48950 | 49320 | 49120 | 100 | -100 | 162 | 5830 | 8 | ||
1907 | 49230 | 49270 | 49420 | 49030 | 49420 | 49220 | 190 | -10 | 188 | 2270 | 40 | ||
1908 | 49320 | 49180 | 49480 | 49100 | 49480 | 49280 | 160 | -40 | 112 | 4360 | 28 | ||
1909 | 49420 | 49250 | 49500 | 49160 | 49500 | 49380 | 80 | -40 | 116 | 1102 | 12 | ||
1910 | 49460 | 49430 | 49600 | 49200 | 49550 | 49410 | 90 | -50 | 120 | 440 | 36 | ||
Total | 345566 | 534954 / -11240 | |||||||||||
Aluminium
|
1811 | 13835 | 13800 | 13810 | 13660 | 13760 | 13725 | -75 | -110 | 14400 | 55670 | -7450 | |
1812 | 13895 | 13830 | 13860 | 13725 | 13840 | 13785 | -55 | -110 | 68042 | 167722 | -5398 | ||
1901 | 13870 | 13840 | 13855 | 13690 | 13825 | 13770 | -45 | -100 | 221438 | 267036 | 13874 | ||
1902 | 13895 | 13850 | 13885 | 13730 | 13830 | 13805 | -65 | -90 | 49604 | 126380 | 3834 | ||
1903 | 13935 | 13900 | 13925 | 13780 | 13895 | 13845 | -40 | -90 | 26322 | 78138 | 2290 | ||
1904 | 13970 | 13940 | 13960 | 13820 | 13945 | 13880 | -25 | -90 | 7138 | 32252 | 1206 | ||
1905 | 14010 | 13935 | 14015 | 13860 | 14015 | 13915 | 5 | -95 | 2338 | 19074 | 302 | ||
1906 | 14060 | 13995 | 14035 | 13895 | 14015 | 13935 | -45 | -125 | 850 | 5014 | 508 | ||
1907 | 14105 | 14000 | 14040 | 13945 | 14025 | 13995 | -80 | -110 | 266 | 1226 | 178 | ||
1908 | 14140 | 14070 | 14130 | 14000 | 14130 | 14005 | -10 | -135 | 72 | 546 | 20 | ||
1909 | 14225 | 14070 | 14170 | 14055 | 14145 | 14100 | -80 | -125 | 30 | 294 | -2 | ||
1910 | 14235 | 14185 | 14185 | 14115 | 14170 | 14150 | -65 | -85 | 26 | 322 | -8 | ||
Total | 390526 | 753674 / 9354 | |||||||||||
Zinc
|
1811 | 21850 | 21715 | 21860 | 21620 | 21680 | 21700 | -170 | -150 | 6300 | 5620 | -4840 | |
1812 | 21485 | 21350 | 21560 | 21275 | 21450 | 21430 | -35 | -55 | 153262 | 96682 | -7604 | ||
1901 | 20980 | 20900 | 21110 | 20770 | 21010 | 20955 | 30 | -25 | 625484 | 215246 | 5680 | ||
1902 | 20645 | 20510 | 20760 | 20425 | 20670 | 20595 | 25 | -50 | 50470 | 78352 | 2378 | ||
1903 | 20455 | 20325 | 20535 | 20235 | 20470 | 20375 | 15 | -80 | 11408 | 34302 | 316 | ||
1904 | 20310 | 20200 | 20355 | 20085 | 20270 | 20205 | -40 | -105 | 1100 | 15718 | -20 | ||
1905 | 20180 | 20080 | 20200 | 19950 | 20145 | 20070 | -35 | -110 | 576 | 8776 | 116 | ||
1906 | 20075 | 19890 | 20070 | 19790 | 19995 | 19930 | -80 | -145 | 62 | 1392 | 20 | ||
1907 | 20040 | 19895 | 19940 | 19765 | 19905 | 19865 | -135 | -175 | 56 | 930 | 18 | ||
1908 | 19935 | 19730 | 19860 | 19730 | 19835 | 19790 | -100 | -145 | 58 | 990 | 24 | ||
1909 | 19840 | 19565 | 19880 | 19565 | 19725 | 19715 | -115 | -125 | 82 | 978 | 32 | ||
1910 | 19785 | 19565 | 19645 | 19520 | 19645 | 19580 | -140 | -205 | 16 | 362 | -4 | ||
Total | 848874 | 459348 / -3884 |