Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1905 | 49350 | 49100 | 49270 | 49070 | 49170 | 49150 | -180 | -200 | 57732 | 137120 | -8834 | |
1906 | 49380 | 49070 | 49280 | 49050 | 49160 | 49150 | -220 | -230 | 119046 | 187480 | -994 | ||
1907 | 49370 | 49110 | 49260 | 49040 | 49150 | 49140 | -220 | -230 | 46096 | 107328 | -556 | ||
1908 | 49390 | 49030 | 49290 | 49030 | 49140 | 49160 | -250 | -230 | 14980 | 42776 | 4186 | ||
1909 | 49370 | 49100 | 49300 | 49080 | 49130 | 49160 | -240 | -210 | 6404 | 21150 | 1934 | ||
1910 | 49390 | 49090 | 49310 | 49090 | 49190 | 49190 | -200 | -200 | 1142 | 7408 | 14 | ||
1911 | 49380 | 49150 | 49260 | 49100 | 49110 | 49170 | -270 | -210 | 260 | 3944 | -12 | ||
1912 | 49380 | 49100 | 49280 | 49100 | 49160 | 49210 | -220 | -170 | 214 | 7664 | -16 | ||
2001 | 49360 | 49120 | 49270 | 49100 | 49100 | 49170 | -260 | -190 | 144 | 1488 | -18 | ||
2002 | 49260 | 49230 | 49230 | 49160 | 49160 | 49180 | -100 | -80 | 38 | 808 | -14 | ||
2003 | 49340 | 49120 | 49310 | 49120 | 49140 | 49180 | -200 | -160 | 168 | 446 | 32 | ||
2004 | 49270 | 49120 | 49190 | 49120 | 49130 | 49160 | -140 | -110 | 26 | 34 | 14 | ||
Total | 246250 | 517646 / -4264 | |||||||||||
Aluminium
|
1905 | 14115 | 14145 | 14210 | 14145 | 14160 | 14175 | 45 | 60 | 53902 | 127056 | -8016 | |
1906 | 14135 | 14200 | 14230 | 14165 | 14185 | 14195 | 50 | 60 | 162558 | 320426 | 5610 | ||
1907 | 14150 | 14225 | 14235 | 14165 | 14195 | 14200 | 45 | 50 | 49450 | 135664 | 4416 | ||
1908 | 14150 | 14205 | 14225 | 14165 | 14195 | 14195 | 45 | 45 | 21194 | 67472 | 362 | ||
1909 | 14165 | 14205 | 14220 | 14160 | 14195 | 14185 | 30 | 20 | 17152 | 38454 | 2744 | ||
1910 | 14170 | 14210 | 14215 | 14155 | 14200 | 14185 | 30 | 15 | 10748 | 21890 | 6172 | ||
1911 | 14180 | 14195 | 14215 | 14180 | 14200 | 14195 | 20 | 15 | 344 | 1780 | 94 | ||
1912 | 14195 | 14225 | 14225 | 14195 | 14200 | 14200 | 5 | 5 | 496 | 1236 | 114 | ||
2001 | 14195 | 14240 | 14260 | 14240 | 14260 | 14250 | 65 | 55 | 6 | 1196 | -2 | ||
2002 | 14205 | 14275 | 14275 | 14275 | 14275 | 14275 | 70 | 70 | 2 | 168 | -2 | ||
2003 | 14210 | 14210 | 14270 | 14205 | 14220 | 14225 | 10 | 15 | 16 | 276 | 6 | ||
2004 | 14220 | 14255 | 14255 | 14255 | 14255 | 14255 | 35 | 35 | 2 | 8 | 0 | ||
Total | 315870 | 715626 / 11498 | |||||||||||
Zinc
|
1905 | 21885 | 21890 | 21980 | 21805 | 21870 | 21860 | -15 | -25 | 35450 | 108714 | -5654 | |
1906 | 21675 | 21660 | 21775 | 21585 | 21680 | 21655 | 5 | -20 | 386958 | 286446 | -5244 | ||
1907 | 21440 | 21440 | 21560 | 21355 | 21440 | 21420 | 0 | -20 | 64082 | 179218 | 2504 | ||
1908 | 21245 | 21200 | 21345 | 21145 | 21240 | 21230 | -5 | -15 | 16412 | 56280 | -678 | ||
1909 | 21115 | 21085 | 21185 | 21010 | 21100 | 21070 | -15 | -45 | 8776 | 22560 | 1224 | ||
1910 | 20975 | 21030 | 21040 | 20925 | 20925 | 20960 | -50 | -15 | 84 | 1236 | 44 | ||
1911 | 20840 | 20935 | 20945 | 20845 | 20870 | 20900 | 30 | 60 | 20 | 544 | 4 | ||
1912 | 20770 | 20790 | 20855 | 20685 | 20750 | 20760 | -20 | -10 | 44 | 1770 | -6 | ||
2001 | 20705 | 20780 | 20780 | 20630 | 20710 | 20685 | 5 | -20 | 20 | 364 | 6 | ||
2002 | 20690 | 20700 | 20700 | 20550 | 20550 | 20575 | -140 | -115 | 14 | 230 | -2 | ||
2003 | 20625 | 20660 | 20665 | 20495 | 20515 | 20560 | -110 | -65 | 28 | 404 | 0 | ||
2004 | 20500 | 20495 | 20495 | 20495 | 20495 | 20495 | -5 | -5 | 4 | 58 | -4 | ||
Total | 511892 | 657824 / -7806 |