Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1812 | 49070 | 48940 | 49170 | 48900 | 49020 | 49050 | -50 | -20 | 3640 | 4220 | -520 | |
1901 | 49150 | 48800 | 49300 | 48770 | 49220 | 49130 | 70 | -20 | 52044 | 106664 | -262 | ||
1902 | 49150 | 48800 | 49300 | 48740 | 49230 | 49100 | 80 | -50 | 155804 | 174684 | -11312 | ||
1903 | 49160 | 48870 | 49310 | 48780 | 49270 | 49130 | 110 | -30 | 31318 | 92046 | -32 | ||
1904 | 49170 | 48910 | 49320 | 48740 | 49260 | 49140 | 90 | -30 | 8556 | 41928 | 654 | ||
1905 | 49170 | 48830 | 49300 | 48810 | 49250 | 49130 | 80 | -40 | 5592 | 29520 | 318 | ||
1906 | 49210 | 48830 | 49320 | 48830 | 49260 | 49170 | 50 | -40 | 458 | 9784 | 72 | ||
1907 | 49210 | 49000 | 49330 | 48940 | 49260 | 49260 | 50 | 50 | 328 | 4026 | 32 | ||
1908 | 49280 | 48940 | 49360 | 48940 | 49270 | 49240 | -10 | -40 | 614 | 4610 | 190 | ||
1909 | 49310 | 49040 | 49410 | 49000 | 49310 | 49230 | 0 | -80 | 162 | 1944 | 58 | ||
1910 | 49350 | 49060 | 49440 | 49030 | 49360 | 49300 | 10 | -50 | 106 | 892 | 46 | ||
1911 | 49330 | 49070 | 49450 | 49060 | 49370 | 49270 | 40 | -60 | 84 | 906 | 36 | ||
Total | 258706 | 471224 / -10720 | |||||||||||
Aluminium
|
1812 | 13525 | 13530 | 13550 | 13480 | 13525 | 13520 | 0 | -5 | 11060 | 35930 | -4110 | |
1901 | 13595 | 13580 | 13635 | 13555 | 13590 | 13595 | -5 | 0 | 32726 | 164742 | -646 | ||
1902 | 13640 | 13630 | 13695 | 13600 | 13650 | 13645 | 10 | 5 | 92808 | 235208 | 2552 | ||
1903 | 13695 | 13675 | 13745 | 13660 | 13710 | 13700 | 15 | 5 | 22984 | 135542 | 3698 | ||
1904 | 13745 | 13730 | 13795 | 13710 | 13760 | 13745 | 15 | 0 | 6364 | 50186 | -306 | ||
1905 | 13800 | 13770 | 13840 | 13760 | 13805 | 13790 | 5 | -10 | 6222 | 36506 | 616 | ||
1906 | 13850 | 13765 | 13890 | 13765 | 13870 | 13850 | 20 | 0 | 1270 | 11744 | 200 | ||
1907 | 13895 | 13885 | 13925 | 13865 | 13920 | 13915 | 25 | 20 | 2270 | 3920 | 1218 | ||
1908 | 13960 | 13950 | 13960 | 13950 | 13950 | 13955 | -10 | -5 | 16 | 662 | 16 | ||
1909 | 13970 | 14005 | 14005 | 14000 | 14005 | 14000 | 35 | 30 | 14 | 348 | 6 | ||
1910 | 13990 | 14045 | 14055 | 14035 | 14035 | 14045 | 45 | 55 | 16 | 312 | -4 | ||
1911 | 14065 | 14095 | 14095 | 14095 | 14095 | 14095 | 30 | 30 | 40 | 278 | 40 | ||
Total | 175790 | 675378 / 3280 | |||||||||||
Zinc
|
1812 | 21445 | 21450 | 21980 | 21450 | 21800 | 21695 | 355 | 250 | 1340 | 1020 | -940 | |
1901 | 21145 | 20965 | 21425 | 20890 | 21415 | 21235 | 270 | 90 | 102582 | 87718 | -6660 | ||
1902 | 20835 | 20540 | 21155 | 20520 | 21145 | 20870 | 310 | 35 | 712094 | 241180 | -3246 | ||
1903 | 20625 | 20345 | 20955 | 20300 | 20930 | 20690 | 305 | 65 | 85952 | 111624 | 3880 | ||
1904 | 20460 | 20170 | 20785 | 20145 | 20785 | 20555 | 325 | 95 | 23628 | 42132 | 2086 | ||
1905 | 20310 | 20080 | 20625 | 20000 | 20610 | 20405 | 300 | 95 | 15258 | 20780 | 1364 | ||
1906 | 20190 | 19965 | 20480 | 19940 | 20480 | 20330 | 290 | 140 | 556 | 2050 | 152 | ||
1907 | 20130 | 19835 | 20355 | 19835 | 20355 | 20160 | 225 | 30 | 64 | 628 | -8 | ||
1908 | 20075 | 19870 | 20235 | 19870 | 20210 | 20120 | 135 | 45 | 42 | 1062 | 24 | ||
1909 | 19895 | 19610 | 20135 | 19610 | 20115 | 19965 | 220 | 70 | 92 | 1026 | -18 | ||
1910 | 19815 | 19580 | 20100 | 19580 | 20100 | 19910 | 285 | 95 | 62 | 362 | 18 | ||
1911 | 19745 | 19480 | 20000 | 19480 | 20000 | 19820 | 255 | 75 | 34 | 220 | 12 | ||
Total | 941704 | 509802 / -3336 |