Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1903 | 50060 | 49790 | 50260 | 49530 | 49960 | 49960 | -100 | -100 | 73250 | 73480 | -9630 | |
1904 | 50340 | 49680 | 50230 | 49610 | 49880 | 49910 | -460 | -430 | 260694 | 194702 | -22648 | ||
1905 | 50300 | 49650 | 49710 | 49360 | 49500 | 49550 | -800 | -750 | 271172 | 223868 | 14476 | ||
1906 | 50210 | 49650 | 49650 | 49250 | 49370 | 49430 | -840 | -780 | 95764 | 105390 | 7198 | ||
1907 | 50180 | 49780 | 49780 | 49220 | 49350 | 49390 | -830 | -790 | 49860 | 39164 | 9244 | ||
1908 | 50260 | 49580 | 49580 | 49180 | 49350 | 49390 | -910 | -870 | 15378 | 18008 | 3438 | ||
1909 | 50280 | 49780 | 49830 | 49230 | 49330 | 49360 | -950 | -920 | 6296 | 7976 | 1502 | ||
1910 | 50250 | 49480 | 49610 | 49240 | 49360 | 49380 | -890 | -870 | 1384 | 3040 | 272 | ||
1911 | 50250 | 49510 | 49580 | 49260 | 49300 | 49350 | -950 | -900 | 1264 | 2264 | 482 | ||
1912 | 50230 | 49520 | 49600 | 49270 | 49280 | 49350 | -950 | -880 | 1126 | 6344 | 690 | ||
2001 | 50240 | 49570 | 49620 | 49290 | 49310 | 49420 | -930 | -820 | 386 | 566 | 72 | ||
2002 | 50140 | 49590 | 49620 | 49320 | 49340 | 49440 | -800 | -700 | 136 | 164 | 84 | ||
Total | 776710 | 674966 / 5180 | |||||||||||
Aluminium
|
1903 | 13680 | 13665 | 13845 | 13600 | 13700 | 13710 | 20 | 30 | 63090 | 80250 | -15170 | |
1904 | 13715 | 13670 | 13830 | 13640 | 13720 | 13710 | 5 | -5 | 218400 | 191156 | -27026 | ||
1905 | 13710 | 13665 | 13680 | 13480 | 13570 | 13580 | -140 | -130 | 440026 | 322000 | -10896 | ||
1906 | 13730 | 13685 | 13690 | 13515 | 13585 | 13600 | -145 | -130 | 136676 | 158918 | 10434 | ||
1907 | 13780 | 13730 | 13730 | 13550 | 13605 | 13635 | -175 | -145 | 60644 | 64388 | 17756 | ||
1908 | 13815 | 13750 | 13780 | 13595 | 13655 | 13685 | -160 | -130 | 25498 | 30288 | 5430 | ||
1909 | 13875 | 13800 | 13820 | 13635 | 13695 | 13720 | -180 | -155 | 19644 | 13836 | 5578 | ||
1910 | 13915 | 13850 | 13850 | 13685 | 13715 | 13760 | -200 | -155 | 8246 | 4712 | 2782 | ||
1911 | 13965 | 13970 | 13970 | 13730 | 13770 | 13790 | -195 | -175 | 328 | 1026 | 102 | ||
1912 | 13940 | 13925 | 13935 | 13780 | 13785 | 13815 | -155 | -125 | 42 | 538 | 14 | ||
2001 | 14030 | 14020 | 14020 | 13835 | 13850 | 13930 | -180 | -100 | 18 | 102 | 8 | ||
2002 | 14055 | 14055 | 14055 | 0 | 0 | 0 | 52 | 0 | |||||
Total | 972612 | 867266 / -10988 | |||||||||||
Zinc
|
1903 | 22195 | 22100 | 22195 | 21890 | 21990 | 21980 | -205 | -215 | 25070 | 40680 | -7830 | |
1904 | 22185 | 22040 | 22100 | 21820 | 21910 | 21940 | -275 | -245 | 406354 | 189090 | -27294 | ||
1905 | 21920 | 21770 | 21820 | 21370 | 21505 | 21565 | -415 | -355 | 223850 | 181302 | 13488 | ||
1906 | 21715 | 21605 | 21610 | 21115 | 21280 | 21305 | -435 | -410 | 77416 | 72012 | 4850 | ||
1907 | 21530 | 21345 | 21405 | 20935 | 21075 | 21155 | -455 | -375 | 18620 | 22464 | 3446 | ||
1908 | 21350 | 21190 | 21235 | 20775 | 20965 | 20975 | -385 | -375 | 976 | 1838 | 114 | ||
1909 | 21175 | 21030 | 21105 | 20680 | 20840 | 20830 | -335 | -345 | 210 | 1346 | 66 | ||
1910 | 21080 | 20920 | 20920 | 20590 | 20740 | 20740 | -340 | -340 | 38 | 376 | 4 | ||
1911 | 20965 | 20805 | 20805 | 20460 | 20610 | 20705 | -355 | -260 | 58 | 282 | -16 | ||
1912 | 20915 | 20700 | 20700 | 20370 | 20565 | 20585 | -350 | -330 | 48 | 696 | -2 | ||
2001 | 20765 | 20545 | 20545 | 20205 | 20375 | 20400 | -390 | -365 | 42 | 224 | 2 | ||
2002 | 20790 | 20565 | 20565 | 20215 | 20265 | 20350 | -525 | -440 | 18 | 36 | 2 | ||
Total | 752700 | 510346 / -13170 |