Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1902 | 48050 | 47800 | 47920 | 47660 | 47920 | 47870 | -130 | -180 | 12680 | 28280 | -4250 | |
1903 | 48290 | 48000 | 48150 | 47830 | 48120 | 48030 | -170 | -260 | 96160 | 166814 | -146 | ||
1904 | 48420 | 48150 | 48320 | 47960 | 48280 | 48160 | -140 | -260 | 97550 | 166362 | 7986 | ||
1905 | 48340 | 48090 | 48250 | 47890 | 48250 | 48090 | -90 | -250 | 30406 | 121502 | 3332 | ||
1906 | 48290 | 48000 | 48200 | 47840 | 48190 | 48060 | -100 | -230 | 12232 | 74902 | 1656 | ||
1907 | 48300 | 48030 | 48190 | 47870 | 48150 | 48060 | -150 | -240 | 1740 | 13842 | 200 | ||
1908 | 48280 | 48040 | 48200 | 47880 | 48200 | 48040 | -80 | -240 | 1394 | 7894 | 334 | ||
1909 | 48330 | 48080 | 48180 | 47900 | 48180 | 48080 | -150 | -250 | 554 | 4310 | 260 | ||
1910 | 48380 | 48100 | 48210 | 47900 | 48210 | 48100 | -170 | -280 | 376 | 2668 | 42 | ||
1911 | 48380 | 48100 | 48240 | 47960 | 48240 | 48120 | -140 | -260 | 108 | 1610 | -30 | ||
1912 | 48360 | 48110 | 48250 | 48000 | 48250 | 48160 | -110 | -200 | 134 | 5176 | 48 | ||
2001 | 48380 | 48100 | 48280 | 48070 | 48280 | 48160 | -100 | -220 | 62 | 272 | 22 | ||
Total | 253396 | 593632 / 9454 | |||||||||||
Aluminium
|
1902 | 13310 | 13320 | 13340 | 13280 | 13310 | 13315 | 0 | 5 | 13860 | 62430 | -10210 | |
1903 | 13360 | 13350 | 13395 | 13325 | 13350 | 13355 | -10 | -5 | 96788 | 237192 | -7326 | ||
1904 | 13410 | 13380 | 13440 | 13375 | 13405 | 13400 | -5 | -10 | 57848 | 185378 | 5510 | ||
1905 | 13405 | 13395 | 13435 | 13375 | 13395 | 13400 | -10 | -5 | 29292 | 201778 | 4328 | ||
1906 | 13425 | 13405 | 13460 | 13400 | 13420 | 13420 | -5 | -5 | 12046 | 93692 | 2214 | ||
1907 | 13470 | 13385 | 13500 | 13385 | 13470 | 13465 | 0 | -5 | 1200 | 30446 | -6 | ||
1908 | 13515 | 13495 | 13545 | 13490 | 13520 | 13510 | 5 | -5 | 258 | 8422 | 78 | ||
1909 | 13550 | 13550 | 13585 | 13550 | 13550 | 13555 | 0 | 5 | 56 | 1606 | 8 | ||
1910 | 13600 | 13650 | 13650 | 13605 | 13605 | 13615 | 5 | 15 | 38 | 780 | 6 | ||
1911 | 13655 | 13680 | 13680 | 13665 | 13665 | 13670 | 10 | 15 | 6 | 548 | 0 | ||
1912 | 13750 | 13655 | 13720 | 13655 | 13720 | 13690 | -30 | -60 | 6 | 474 | 0 | ||
2001 | 13800 | 13720 | 13760 | 13705 | 13705 | 13730 | -95 | -70 | 30 | 60 | -4 | ||
Total | 211428 | 822806 / -5402 | |||||||||||
Zinc
|
1902 | 21720 | 21770 | 21780 | 21410 | 21480 | 21545 | -240 | -175 | 8180 | 13740 | -5550 | |
1903 | 21620 | 21645 | 21690 | 21315 | 21440 | 21470 | -180 | -150 | 306742 | 164296 | -9046 | ||
1904 | 21395 | 21425 | 21465 | 21080 | 21180 | 21235 | -215 | -160 | 169218 | 155292 | 9374 | ||
1905 | 21085 | 21080 | 21150 | 20770 | 20870 | 20925 | -215 | -160 | 52376 | 82246 | 2968 | ||
1906 | 20825 | 20800 | 20895 | 20530 | 20620 | 20665 | -205 | -160 | 7826 | 21288 | 1472 | ||
1907 | 20615 | 20605 | 20655 | 20325 | 20435 | 20450 | -180 | -165 | 1788 | 3854 | 836 | ||
1908 | 20440 | 20470 | 20470 | 20180 | 20255 | 20300 | -185 | -140 | 130 | 1520 | 66 | ||
1909 | 20350 | 20350 | 20350 | 20090 | 20175 | 20170 | -175 | -180 | 94 | 1366 | -2 | ||
1910 | 20225 | 20005 | 20005 | 20000 | 20005 | 20000 | -220 | -225 | 10 | 450 | -4 | ||
1911 | 20135 | 20140 | 20140 | 19895 | 19980 | 19985 | -155 | -150 | 24 | 310 | 4 | ||
1912 | 20080 | 20075 | 20095 | 19800 | 19870 | 19935 | -210 | -145 | 232 | 836 | 118 | ||
2001 | 19970 | 19995 | 19995 | 19770 | 19820 | 19810 | -150 | -160 | 34 | 146 | 24 | ||
Total | 546654 | 445344 / 260 |