Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1901 | 48210 | 48070 | 48180 | 47530 | 48000 | 47880 | -210 | -330 | 56044 | 70732 | -9732 | |
1902 | 48220 | 48010 | 48190 | 47470 | 48010 | 47910 | -210 | -310 | 248624 | 183828 | -8512 | ||
1903 | 48190 | 48000 | 48170 | 47460 | 47990 | 47870 | -200 | -320 | 111174 | 130820 | 14340 | ||
1904 | 48210 | 48000 | 48170 | 47480 | 47980 | 47850 | -230 | -360 | 37140 | 56874 | 4028 | ||
1905 | 48200 | 47960 | 48140 | 47470 | 47940 | 47880 | -260 | -320 | 18922 | 41632 | 3694 | ||
1906 | 48210 | 47990 | 48140 | 47520 | 47950 | 47850 | -260 | -360 | 2300 | 12672 | 452 | ||
1907 | 48210 | 48040 | 48140 | 47570 | 47950 | 47830 | -260 | -380 | 1800 | 4992 | -58 | ||
1908 | 48260 | 48100 | 48160 | 47570 | 47980 | 47880 | -280 | -380 | 402 | 4804 | 46 | ||
1909 | 48260 | 48120 | 48200 | 47590 | 48010 | 47950 | -250 | -310 | 570 | 2566 | 122 | ||
1910 | 48310 | 48140 | 48200 | 47670 | 48010 | 47970 | -300 | -340 | 232 | 1138 | 74 | ||
1911 | 48250 | 48130 | 48250 | 47700 | 48030 | 48000 | -220 | -250 | 398 | 1222 | 186 | ||
1912 | 48350 | 48190 | 48260 | 47700 | 48090 | 48040 | -260 | -310 | 264 | 324 | 146 | ||
Total | 477870 | 511604 / 4786 | |||||||||||
Aluminium
|
1901 | 13680 | 13605 | 13760 | 13605 | 13720 | 13695 | 40 | 15 | 32490 | 122398 | -12334 | |
1902 | 13740 | 13705 | 13825 | 13705 | 13790 | 13760 | 50 | 20 | 170054 | 227682 | 1372 | ||
1903 | 13780 | 13750 | 13850 | 13745 | 13820 | 13790 | 40 | 10 | 66300 | 167728 | 6604 | ||
1904 | 13815 | 13790 | 13885 | 13780 | 13850 | 13825 | 35 | 10 | 24644 | 56810 | 2280 | ||
1905 | 13850 | 13780 | 13910 | 13780 | 13875 | 13845 | 25 | -5 | 11268 | 35852 | -2618 | ||
1906 | 13880 | 13845 | 13925 | 13830 | 13890 | 13870 | 10 | -10 | 1920 | 14336 | 106 | ||
1907 | 13920 | 13885 | 13955 | 13885 | 13925 | 13905 | 5 | -15 | 408 | 15212 | 62 | ||
1908 | 13960 | 13940 | 13965 | 13930 | 13950 | 13950 | -10 | -10 | 76 | 758 | -40 | ||
1909 | 14015 | 13950 | 14030 | 13945 | 13995 | 13965 | -20 | -50 | 48 | 372 | -22 | ||
1910 | 14055 | 14040 | 14065 | 14015 | 14040 | 14035 | -15 | -20 | 58 | 476 | 38 | ||
1911 | 14105 | 14025 | 14070 | 14025 | 14070 | 14065 | -35 | -40 | 42 | 294 | 6 | ||
1912 | 14180 | 14070 | 14130 | 14070 | 14110 | 14120 | -70 | -60 | 20 | 148 | 16 | ||
Total | 307328 | 642066 / -4530 | |||||||||||
Zinc
|
1901 | 21180 | 21045 | 21140 | 20865 | 21110 | 21015 | -70 | -165 | 52530 | 52012 | -7808 | |
1902 | 20815 | 20590 | 20740 | 20355 | 20640 | 20585 | -175 | -230 | 721746 | 202808 | -23298 | ||
1903 | 20580 | 20340 | 20490 | 20080 | 20355 | 20310 | -225 | -270 | 141530 | 118796 | 8268 | ||
1904 | 20380 | 20165 | 20285 | 19865 | 20100 | 20090 | -280 | -290 | 46304 | 55618 | 4206 | ||
1905 | 20205 | 19980 | 20085 | 19670 | 19890 | 19895 | -315 | -310 | 24336 | 20618 | -576 | ||
1906 | 20005 | 19830 | 19870 | 19490 | 19700 | 19640 | -305 | -365 | 796 | 2408 | 92 | ||
1907 | 19885 | 19690 | 19775 | 19360 | 19565 | 19530 | -320 | -355 | 454 | 1004 | 208 | ||
1908 | 19715 | 19550 | 19625 | 19290 | 19445 | 19445 | -270 | -270 | 234 | 1040 | -38 | ||
1909 | 19690 | 19505 | 19590 | 19180 | 19375 | 19370 | -315 | -320 | 88 | 1102 | 44 | ||
1910 | 19650 | 19430 | 19480 | 19135 | 19340 | 19345 | -310 | -305 | 70 | 414 | 26 | ||
1911 | 19495 | 19340 | 19420 | 19060 | 19265 | 19260 | -230 | -235 | 44 | 292 | 12 | ||
1912 | 19450 | 19185 | 19365 | 18970 | 19240 | 19125 | -210 | -325 | 24 | 28 | 10 | ||
Total | 988156 | 456140 / -18854 |