Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1812 | 49200 | 49310 | 49330 | 48910 | 48910 | 49070 | -290 | -130 | 8900 | 4740 | -4990 | |
1901 | 49210 | 49310 | 49430 | 48910 | 48910 | 49150 | -300 | -60 | 62694 | 106926 | -3056 | ||
1902 | 49190 | 49310 | 49440 | 48870 | 48890 | 49150 | -300 | -40 | 186434 | 185996 | 6652 | ||
1903 | 49220 | 49300 | 49470 | 48900 | 48910 | 49160 | -310 | -60 | 40464 | 92078 | 3598 | ||
1904 | 49250 | 49360 | 49490 | 48940 | 48940 | 49170 | -310 | -80 | 6640 | 41274 | 1100 | ||
1905 | 49230 | 49270 | 49490 | 48920 | 48920 | 49170 | -310 | -60 | 6784 | 29202 | 1464 | ||
1906 | 49310 | 49350 | 49490 | 48960 | 48980 | 49210 | -330 | -100 | 604 | 9712 | 60 | ||
1907 | 49330 | 49390 | 49500 | 49000 | 49020 | 49210 | -310 | -120 | 224 | 3994 | 46 | ||
1908 | 49370 | 49420 | 49470 | 49050 | 49050 | 49280 | -320 | -90 | 134 | 4420 | -24 | ||
1909 | 49420 | 49410 | 49560 | 49130 | 49130 | 49310 | -290 | -110 | 74 | 1886 | -12 | ||
1910 | 49420 | 49570 | 49590 | 49100 | 49100 | 49350 | -320 | -70 | 242 | 846 | -46 | ||
1911 | 49500 | 49560 | 49600 | 49150 | 49150 | 49330 | -350 | -170 | 118 | 870 | -2 | ||
Total | 313312 | 481944 / 4790 | |||||||||||
Aluminium
|
1812 | 13550 | 13540 | 13545 | 13510 | 13520 | 13525 | -30 | -25 | 10790 | 40040 | -8320 | |
1901 | 13610 | 13600 | 13620 | 13570 | 13585 | 13595 | -25 | -15 | 37758 | 165388 | -6936 | ||
1902 | 13650 | 13640 | 13670 | 13615 | 13640 | 13640 | -10 | -10 | 93158 | 232656 | 2454 | ||
1903 | 13700 | 13690 | 13720 | 13665 | 13695 | 13695 | -5 | -5 | 23942 | 131844 | 1696 | ||
1904 | 13750 | 13755 | 13765 | 13720 | 13740 | 13745 | -10 | -5 | 6050 | 50492 | 222 | ||
1905 | 13800 | 13805 | 13830 | 13760 | 13785 | 13800 | -15 | 0 | 2648 | 35890 | 408 | ||
1906 | 13875 | 13850 | 13865 | 13835 | 13845 | 13850 | -30 | -25 | 376 | 11544 | 162 | ||
1907 | 13930 | 13900 | 13910 | 13895 | 13895 | 13895 | -35 | -35 | 98 | 2702 | 50 | ||
1908 | 13960 | 13960 | 13960 | 0 | 0 | 0 | 646 | 0 | |||||
1909 | 14000 | 13980 | 13990 | 13895 | 13985 | 13970 | -15 | -30 | 30 | 342 | -2 | ||
1910 | 13990 | 13990 | 13990 | 0 | 0 | 0 | 316 | 0 | |||||
1911 | 14090 | 14065 | 14065 | 14065 | 14065 | 14065 | -25 | -25 | 2 | 238 | 2 | ||
Total | 174852 | 672098 / -10264 | |||||||||||
Zinc
|
1812 | 21475 | 21470 | 21490 | 21380 | 21460 | 21445 | -15 | -30 | 5040 | 1960 | -4800 | |
1901 | 21235 | 21240 | 21340 | 21040 | 21075 | 21145 | -160 | -90 | 117104 | 94378 | -66 | ||
1902 | 20970 | 20940 | 21075 | 20630 | 20665 | 20835 | -305 | -135 | 740840 | 244426 | 17540 | ||
1903 | 20795 | 20760 | 20895 | 20420 | 20450 | 20625 | -345 | -170 | 86982 | 107744 | 6730 | ||
1904 | 20665 | 20650 | 20750 | 20255 | 20290 | 20460 | -375 | -205 | 23698 | 40046 | 762 | ||
1905 | 20550 | 20520 | 20620 | 20110 | 20140 | 20310 | -410 | -240 | 13922 | 19416 | 1738 | ||
1906 | 20435 | 20375 | 20470 | 19985 | 20035 | 20190 | -400 | -245 | 446 | 1898 | -72 | ||
1907 | 20335 | 20345 | 20355 | 19915 | 19920 | 20130 | -415 | -205 | 200 | 636 | -26 | ||
1908 | 20170 | 20200 | 20255 | 19850 | 19860 | 20075 | -310 | -95 | 80 | 1038 | -14 | ||
1909 | 20105 | 20200 | 20200 | 19750 | 19755 | 19895 | -350 | -210 | 144 | 1044 | 26 | ||
1910 | 19985 | 20015 | 20015 | 19670 | 19695 | 19815 | -290 | -170 | 54 | 344 | 14 | ||
1911 | 19925 | 19815 | 19815 | 19610 | 19620 | 19745 | -305 | -180 | 44 | 208 | 8 | ||
Total | 988554 | 513138 / 21840 |