Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1812 | 49090 | 49250 | 49440 | 49080 | 49100 | 49170 | 10 | 80 | 17600 | 15980 | -5150 | |
1901 | 49070 | 49200 | 49480 | 49080 | 49110 | 49220 | 40 | 150 | 62172 | 113074 | 1710 | ||
1902 | 49010 | 49150 | 49450 | 49050 | 49080 | 49240 | 70 | 230 | 168062 | 178712 | -1906 | ||
1903 | 49030 | 49150 | 49450 | 49070 | 49100 | 49230 | 70 | 200 | 32786 | 86964 | 2270 | ||
1904 | 49090 | 49230 | 49450 | 49100 | 49130 | 49260 | 40 | 170 | 6914 | 40166 | 364 | ||
1905 | 49070 | 49290 | 49470 | 49110 | 49150 | 49270 | 80 | 200 | 3402 | 27160 | 14 | ||
1906 | 49100 | 49270 | 49470 | 49130 | 49130 | 49240 | 30 | 140 | 440 | 9716 | 88 | ||
1907 | 49100 | 49270 | 49540 | 49160 | 49160 | 49290 | 60 | 190 | 356 | 3906 | 52 | ||
1908 | 49200 | 49330 | 49480 | 49190 | 49200 | 49310 | 0 | 110 | 780 | 4372 | 530 | ||
1909 | 49190 | 49340 | 49580 | 49260 | 49260 | 49340 | 70 | 150 | 136 | 1906 | 58 | ||
1910 | 49230 | 49320 | 49590 | 49260 | 49290 | 49380 | 60 | 150 | 76 | 892 | 10 | ||
1911 | 49270 | 49500 | 49640 | 49290 | 49290 | 49460 | 20 | 190 | 140 | 940 | -10 | ||
Total | 292864 | 483788 / -1970 | |||||||||||
Aluminium
|
1812 | 13585 | 13605 | 13610 | 13500 | 13500 | 13540 | -85 | -45 | 13650 | 53880 | -3870 | |
1901 | 13655 | 13660 | 13690 | 13570 | 13575 | 13615 | -80 | -40 | 69548 | 178978 | 622 | ||
1902 | 13685 | 13710 | 13735 | 13610 | 13615 | 13660 | -70 | -25 | 101128 | 225742 | 7420 | ||
1903 | 13735 | 13735 | 13780 | 13660 | 13665 | 13715 | -70 | -20 | 30970 | 132348 | 474 | ||
1904 | 13785 | 13815 | 13825 | 13715 | 13720 | 13755 | -65 | -30 | 12176 | 49132 | 2166 | ||
1905 | 13835 | 13850 | 13870 | 13765 | 13775 | 13820 | -60 | -15 | 9446 | 35502 | 516 | ||
1906 | 13875 | 13900 | 13925 | 13815 | 13830 | 13850 | -45 | -25 | 8456 | 11470 | 1632 | ||
1907 | 13915 | 13895 | 13920 | 13865 | 13870 | 13895 | -45 | -20 | 428 | 2636 | -28 | ||
1908 | 13955 | 13960 | 13960 | 13945 | 13945 | 13950 | -10 | -5 | 14 | 646 | -12 | ||
1909 | 13970 | 14045 | 14045 | 14030 | 14030 | 14035 | 60 | 65 | 4 | 342 | 4 | ||
1910 | 14010 | 13990 | 13990 | 13990 | 13990 | 13990 | -20 | -20 | 2 | 316 | 0 | ||
1911 | 14090 | 14090 | 14090 | 0 | 0 | 0 | 236 | 0 | |||||
Total | 245822 | 691228 / 8924 | |||||||||||
Zinc
|
1812 | 21470 | 21665 | 21750 | 21505 | 21505 | 21565 | 35 | 95 | 4760 | 7960 | -1300 | |
1901 | 21230 | 21355 | 21550 | 21235 | 21265 | 21365 | 35 | 135 | 103852 | 100118 | -3134 | ||
1902 | 20960 | 21070 | 21320 | 20960 | 20980 | 21130 | 20 | 170 | 553800 | 227422 | 5712 | ||
1903 | 20775 | 20900 | 21130 | 20755 | 20800 | 20940 | 25 | 165 | 58566 | 100088 | 958 | ||
1904 | 20630 | 20740 | 20975 | 20625 | 20650 | 20780 | 20 | 150 | 15178 | 36820 | 2146 | ||
1905 | 20495 | 20605 | 20830 | 20480 | 20510 | 20665 | 15 | 170 | 6238 | 17736 | 320 | ||
1906 | 20385 | 20600 | 20720 | 20390 | 20415 | 20595 | 30 | 210 | 196 | 1928 | 24 | ||
1907 | 20240 | 20400 | 20560 | 20380 | 20380 | 20465 | 140 | 225 | 68 | 700 | 44 | ||
1908 | 20155 | 20300 | 20480 | 20115 | 20185 | 20250 | 30 | 95 | 92 | 1070 | 22 | ||
1909 | 20050 | 20185 | 20380 | 20110 | 20135 | 20245 | 85 | 195 | 82 | 1016 | -14 | ||
1910 | 19975 | 20205 | 20235 | 19985 | 19985 | 20120 | 10 | 145 | 58 | 334 | -6 | ||
1911 | 19915 | 20050 | 20180 | 19880 | 19965 | 20045 | 50 | 130 | 32 | 202 | 10 | ||
Total | 742922 | 495394 / 4782 |