Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1812 | 49200 | 49530 | 49750 | 49410 | 49530 | 49530 | 330 | 330 | 74270 | 128298 | -9826 | |
1901 | 49190 | 49560 | 49770 | 49410 | 49580 | 49580 | 390 | 390 | 198160 | 189794 | -3716 | ||
1902 | 49230 | 49550 | 49780 | 49430 | 49620 | 49600 | 390 | 370 | 32466 | 87370 | 576 | ||
1903 | 49280 | 49570 | 49850 | 49490 | 49670 | 49640 | 390 | 360 | 13834 | 38460 | 1896 | ||
1904 | 49360 | 49660 | 49870 | 49540 | 49740 | 49690 | 380 | 330 | 3934 | 27110 | 694 | ||
1905 | 49410 | 49850 | 49950 | 49580 | 49760 | 49740 | 350 | 330 | 2244 | 20780 | -366 | ||
1906 | 49410 | 49720 | 49950 | 49720 | 49800 | 49820 | 390 | 410 | 624 | 6120 | 142 | ||
1907 | 49490 | 49770 | 50000 | 49770 | 49880 | 49890 | 390 | 400 | 288 | 2554 | 142 | ||
1908 | 49570 | 49930 | 50120 | 49880 | 49930 | 49940 | 360 | 370 | 174 | 4346 | -90 | ||
1909 | 49620 | 49900 | 50150 | 49890 | 49980 | 50000 | 360 | 380 | 66 | 1168 | -46 | ||
1910 | 49710 | 49970 | 50290 | 49890 | 50030 | 50040 | 320 | 330 | 78 | 450 | 2 | ||
1911 | 49710 | 49950 | 50140 | 49930 | 50120 | 50050 | 410 | 340 | 56 | 42 | 42 | ||
Total | 326194 | 506492 / -10550 | |||||||||||
Aluminium
|
1812 | 13715 | 13745 | 13755 | 13645 | 13730 | 13705 | 15 | -10 | 42046 | 159738 | -5022 | |
1901 | 13750 | 13765 | 13780 | 13690 | 13760 | 13740 | 10 | -10 | 149054 | 270780 | 3028 | ||
1902 | 13795 | 13810 | 13825 | 13755 | 13805 | 13790 | 10 | -5 | 35630 | 132158 | 2220 | ||
1903 | 13850 | 13880 | 13880 | 13805 | 13855 | 13845 | 5 | -5 | 10698 | 83172 | 1606 | ||
1904 | 13890 | 13900 | 13940 | 13850 | 13885 | 13880 | -5 | -10 | 2724 | 33624 | 540 | ||
1905 | 13925 | 13945 | 13965 | 13895 | 13925 | 13925 | 0 | 0 | 2498 | 20384 | 836 | ||
1906 | 13945 | 13975 | 13995 | 13930 | 13975 | 13950 | 30 | 5 | 854 | 7182 | 476 | ||
1907 | 14010 | 13985 | 14030 | 13980 | 14025 | 14005 | 15 | -5 | 454 | 1488 | 220 | ||
1908 | 14050 | 14080 | 14095 | 14020 | 14070 | 14065 | 20 | 15 | 162 | 636 | 86 | ||
1909 | 14105 | 14125 | 14155 | 14105 | 14105 | 14125 | 0 | 20 | 10 | 290 | 0 | ||
1910 | 14135 | 14140 | 14235 | 14135 | 14135 | 14185 | 0 | 50 | 20 | 322 | -2 | ||
1911 | 14135 | 14190 | 14275 | 14170 | 14170 | 14195 | 35 | 60 | 20 | 10 | 10 | ||
Total | 244170 | 709784 / 3998 | |||||||||||
Zinc
|
1812 | 21365 | 21700 | 21875 | 21575 | 21810 | 21710 | 445 | 345 | 121988 | 85988 | -3080 | |
1901 | 20955 | 21420 | 21645 | 21280 | 21515 | 21430 | 560 | 475 | 753414 | 207160 | -11590 | ||
1902 | 20710 | 21200 | 21395 | 21055 | 21290 | 21190 | 580 | 480 | 83576 | 86646 | 1732 | ||
1903 | 20545 | 21000 | 21215 | 20880 | 21100 | 21010 | 555 | 465 | 28552 | 34304 | -984 | ||
1904 | 20410 | 20805 | 21050 | 20710 | 20960 | 20875 | 550 | 465 | 5234 | 17220 | 1290 | ||
1905 | 20260 | 20740 | 20880 | 20545 | 20815 | 20710 | 555 | 450 | 2626 | 8928 | -10 | ||
1906 | 20185 | 20540 | 20740 | 20420 | 20700 | 20620 | 515 | 435 | 112 | 1384 | -28 | ||
1907 | 20110 | 20435 | 20630 | 20370 | 20615 | 20520 | 505 | 410 | 214 | 900 | -14 | ||
1908 | 20035 | 20295 | 20530 | 20250 | 20485 | 20470 | 450 | 435 | 258 | 960 | 10 | ||
1909 | 19895 | 20200 | 20450 | 20180 | 20415 | 20345 | 520 | 450 | 72 | 960 | -20 | ||
1910 | 19820 | 20170 | 20390 | 20110 | 20210 | 20200 | 390 | 380 | 56 | 350 | 0 | ||
1911 | 19820 | 20000 | 20245 | 20000 | 20090 | 20080 | 270 | 260 | 32 | 14 | 14 | ||
Total | 996134 | 444814 / -12680 |