Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1901 | 47870 | 47390 | 47480 | 47050 | 47320 | 47280 | -550 | -590 | 32980 | 38360 | -7470 | |
1902 | 47900 | 47260 | 47470 | 47000 | 47330 | 47240 | -570 | -660 | 213576 | 135178 | -7026 | ||
1903 | 47860 | 47180 | 47460 | 46960 | 47310 | 47210 | -550 | -650 | 225040 | 183262 | 16024 | ||
1904 | 47900 | 47260 | 47480 | 46980 | 47340 | 47230 | -560 | -670 | 55932 | 71318 | 5446 | ||
1905 | 47860 | 47370 | 47480 | 47000 | 47350 | 47230 | -510 | -630 | 27020 | 50546 | 3444 | ||
1906 | 47860 | 47260 | 47470 | 47010 | 47320 | 47230 | -540 | -630 | 6154 | 16530 | 1790 | ||
1907 | 47890 | 47250 | 47500 | 47040 | 47350 | 47250 | -540 | -640 | 2408 | 6102 | 666 | ||
1908 | 47890 | 47250 | 47490 | 47080 | 47360 | 47260 | -530 | -630 | 1524 | 4428 | 238 | ||
1909 | 47900 | 47340 | 47500 | 47090 | 47410 | 47270 | -490 | -630 | 882 | 2904 | 252 | ||
1910 | 47830 | 47340 | 47550 | 47170 | 47380 | 47280 | -450 | -550 | 554 | 1352 | 54 | ||
1911 | 48010 | 47340 | 47530 | 47170 | 47400 | 47280 | -610 | -730 | 404 | 1332 | 150 | ||
1912 | 48010 | 47390 | 47540 | 47140 | 47430 | 47320 | -580 | -690 | 754 | 1856 | 422 | ||
Total | 567228 | 513168 / 13990 | |||||||||||
Aluminium
|
1901 | 13380 | 13305 | 13370 | 13250 | 13255 | 13300 | -125 | -80 | 25780 | 86010 | -580 | |
1902 | 13440 | 13365 | 13425 | 13285 | 13295 | 13350 | -145 | -90 | 137382 | 206560 | -5184 | ||
1903 | 13505 | 13420 | 13475 | 13340 | 13350 | 13400 | -155 | -105 | 83906 | 210368 | 5684 | ||
1904 | 13550 | 13490 | 13530 | 13400 | 13410 | 13460 | -140 | -90 | 34712 | 80858 | 3088 | ||
1905 | 13605 | 13530 | 13565 | 13440 | 13450 | 13500 | -155 | -105 | 16090 | 55612 | 4106 | ||
1906 | 13655 | 13580 | 13620 | 13495 | 13505 | 13550 | -150 | -105 | 9242 | 30264 | 2408 | ||
1907 | 13765 | 13640 | 13690 | 13560 | 13575 | 13610 | -190 | -155 | 1956 | 17680 | 432 | ||
1908 | 13800 | 13715 | 13750 | 13630 | 13635 | 13670 | -165 | -130 | 390 | 1600 | 46 | ||
1909 | 13825 | 13695 | 13695 | 13695 | 13695 | 13695 | -130 | -130 | 56 | 466 | 44 | ||
1910 | 13870 | 13765 | 13850 | 13740 | 13740 | 13780 | -130 | -90 | 8 | 556 | 0 | ||
1911 | 13930 | 13810 | 13825 | 13810 | 13825 | 13820 | -105 | -110 | 24 | 376 | 20 | ||
1912 | 13980 | 13895 | 13955 | 13845 | 13845 | 13885 | -135 | -95 | 18 | 290 | 10 | ||
Total | 309564 | 690640 / 10074 | |||||||||||
Zinc
|
1901 | 21070 | 20900 | 21000 | 20760 | 20775 | 20840 | -295 | -230 | 22540 | 25050 | -2880 | |
1902 | 20600 | 20265 | 20545 | 20220 | 20325 | 20370 | -275 | -230 | 601170 | 156558 | -8008 | ||
1903 | 20270 | 19920 | 20215 | 19865 | 20000 | 20025 | -270 | -245 | 288198 | 153820 | -642 | ||
1904 | 20010 | 19640 | 19950 | 19585 | 19740 | 19755 | -270 | -255 | 70412 | 83644 | 2320 | ||
1905 | 19755 | 19300 | 19710 | 19300 | 19480 | 19515 | -275 | -240 | 22568 | 29376 | 2534 | ||
1906 | 19540 | 19140 | 19475 | 19115 | 19265 | 19275 | -275 | -265 | 3428 | 3386 | 370 | ||
1907 | 19365 | 18985 | 19285 | 18985 | 19120 | 19125 | -245 | -240 | 188 | 1284 | 44 | ||
1908 | 19365 | 18955 | 19135 | 18955 | 19000 | 19015 | -365 | -350 | 20 | 1100 | 8 | ||
1909 | 19120 | 18760 | 19045 | 18750 | 18895 | 18875 | -225 | -245 | 72 | 1150 | 4 | ||
1910 | 19100 | 18680 | 18900 | 18680 | 18835 | 18805 | -265 | -295 | 32 | 430 | 0 | ||
1911 | 18850 | 18580 | 18805 | 18580 | 18710 | 18640 | -140 | -210 | 38 | 322 | -8 | ||
1912 | 18750 | 18505 | 18720 | 18505 | 18550 | 18605 | -200 | -145 | 34 | 172 | 12 | ||
Total | 1008700 | 456292 / -6246 |