Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1812 | 49630 | 49760 | 49970 | 49520 | 49570 | 49710 | -60 | 80 | 72130 | 119484 | -4112 | |
1901 | 49660 | 49850 | 50030 | 49540 | 49580 | 49800 | -80 | 140 | 200582 | 185346 | -1168 | ||
1902 | 49740 | 49860 | 50090 | 49600 | 49630 | 49830 | -110 | 90 | 44260 | 94602 | 5308 | ||
1903 | 49820 | 50000 | 50160 | 49670 | 49710 | 49890 | -110 | 70 | 13736 | 43006 | 1954 | ||
1904 | 49860 | 50050 | 50190 | 49730 | 49750 | 49930 | -110 | 70 | 2920 | 27906 | -110 | ||
1905 | 49930 | 50150 | 50260 | 49780 | 49830 | 50000 | -100 | 70 | 1274 | 19748 | -42 | ||
1906 | 50000 | 50180 | 50280 | 49860 | 49880 | 49980 | -120 | -20 | 596 | 6220 | 146 | ||
1907 | 50060 | 50260 | 50350 | 49910 | 49950 | 50080 | -110 | 20 | 198 | 2550 | 40 | ||
1908 | 50150 | 50240 | 50330 | 49970 | 50060 | 50130 | -90 | -20 | 142 | 4124 | -60 | ||
1909 | 50170 | 50360 | 50430 | 50050 | 50130 | 50280 | -40 | 110 | 112 | 1240 | 12 | ||
1910 | 50230 | 50350 | 50460 | 50130 | 50130 | 50220 | -100 | -10 | 126 | 738 | 74 | ||
1911 | 50270 | 50480 | 50490 | 50160 | 50180 | 50370 | -90 | 100 | 96 | 924 | 60 | ||
Total | 336172 | 505888 / 2102 | |||||||||||
Aluminium
|
1812 | 13770 | 13790 | 13805 | 13730 | 13730 | 13755 | -40 | -15 | 51902 | 146486 | -5294 | |
1901 | 13790 | 13815 | 13835 | 13700 | 13710 | 13770 | -80 | -20 | 151386 | 273336 | 9800 | ||
1902 | 13840 | 13840 | 13875 | 13750 | 13750 | 13810 | -90 | -30 | 34758 | 136610 | 3902 | ||
1903 | 13875 | 13880 | 13920 | 13800 | 13805 | 13850 | -70 | -25 | 15998 | 90764 | 5368 | ||
1904 | 13910 | 13940 | 13955 | 13845 | 13845 | 13875 | -65 | -35 | 9404 | 38694 | 2206 | ||
1905 | 13940 | 13980 | 13985 | 13890 | 13900 | 13935 | -40 | -5 | 6046 | 24162 | 2282 | ||
1906 | 13985 | 14015 | 14015 | 13925 | 13925 | 13955 | -60 | -30 | 682 | 7686 | 564 | ||
1907 | 14030 | 14060 | 14060 | 13995 | 14010 | 14015 | -20 | -15 | 48 | 1508 | 22 | ||
1908 | 14080 | 14080 | 14080 | 0 | 0 | 0 | 636 | 0 | |||||
1909 | 14155 | 14160 | 14160 | 14160 | 14160 | 14160 | 5 | 5 | 2 | 288 | 0 | ||
1910 | 14175 | 14230 | 14230 | 14145 | 14145 | 14185 | -30 | 10 | 4 | 322 | 2 | ||
1911 | 14245 | 14245 | 14245 | 0 | 0 | 0 | 12 | 0 | |||||
Total | 270230 | 720504 / 18852 | |||||||||||
Zinc
|
1812 | 21850 | 21810 | 21910 | 21665 | 21790 | 21765 | -60 | -85 | 69828 | 75528 | -5076 | |
1901 | 21585 | 21550 | 21650 | 21340 | 21485 | 21465 | -100 | -120 | 642384 | 209286 | -5486 | ||
1902 | 21360 | 21395 | 21490 | 21170 | 21305 | 21295 | -55 | -65 | 93904 | 97876 | 2990 | ||
1903 | 21210 | 21245 | 21360 | 21065 | 21195 | 21185 | -15 | -25 | 34022 | 39254 | 736 | ||
1904 | 21085 | 21155 | 21205 | 20965 | 21110 | 21075 | 25 | -10 | 3748 | 20342 | 1460 | ||
1905 | 20920 | 20995 | 21080 | 20835 | 21000 | 20960 | 80 | 40 | 1700 | 9596 | 282 | ||
1906 | 20780 | 20905 | 20935 | 20785 | 20920 | 20865 | 140 | 85 | 94 | 1268 | -48 | ||
1907 | 20680 | 20735 | 20820 | 20655 | 20765 | 20725 | 85 | 45 | 116 | 784 | -32 | ||
1908 | 20520 | 20580 | 20650 | 20555 | 20640 | 20600 | 120 | 80 | 32 | 876 | -14 | ||
1909 | 20520 | 20570 | 20645 | 20470 | 20595 | 20545 | 75 | 25 | 54 | 918 | -14 | ||
1910 | 20380 | 20420 | 20485 | 20380 | 20485 | 20435 | 105 | 55 | 158 | 418 | 56 | ||
1911 | 20230 | 20240 | 20305 | 20240 | 20300 | 20280 | 70 | 50 | 8 | 16 | 2 | ||
Total | 846048 | 456162 / -5144 |