Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1907 | 46810 | 46970 | 47160 | 46660 | 46800 | 46830 | -10 | 20 | 68396 | 144410 | -7646 | |
1908 | 46840 | 46980 | 47170 | 46700 | 46850 | 46890 | 10 | 50 | 165026 | 245690 | 838 | ||
1909 | 46880 | 47030 | 47200 | 46740 | 46890 | 46930 | 10 | 50 | 51162 | 117342 | 2944 | ||
1910 | 46900 | 47060 | 47220 | 46790 | 46910 | 46960 | 10 | 60 | 11888 | 39252 | 346 | ||
1911 | 46960 | 47130 | 47240 | 46820 | 46930 | 46970 | -30 | 10 | 3172 | 15202 | 488 | ||
1912 | 46980 | 47200 | 47250 | 46860 | 46980 | 47020 | 0 | 40 | 820 | 15262 | 248 | ||
2001 | 47050 | 47270 | 47320 | 46900 | 47000 | 47080 | -50 | 30 | 194 | 4388 | 12 | ||
2002 | 47060 | 47280 | 47350 | 46980 | 46980 | 47160 | -80 | 100 | 120 | 2516 | 58 | ||
2003 | 47060 | 47360 | 47360 | 47000 | 47140 | 47180 | 80 | 120 | 94 | 1752 | 44 | ||
2004 | 47240 | 47380 | 47380 | 47120 | 47160 | 47160 | -80 | -80 | 58 | 1764 | -2 | ||
2005 | 47150 | 47360 | 47360 | 47070 | 47100 | 47180 | -50 | 30 | 42 | 836 | 18 | ||
2006 | 47160 | 47110 | 47260 | 47110 | 47200 | 47200 | 40 | 40 | 8 | 24 | 2 | ||
Total | 300980 | 588438 / -2650 | |||||||||||
Aluminium
|
1907 | 13910 | 13930 | 13950 | 13785 | 13825 | 13860 | -85 | -50 | 55434 | 143324 | -12114 | |
1908 | 13885 | 13915 | 13930 | 13745 | 13765 | 13835 | -120 | -50 | 151654 | 268772 | 9476 | ||
1909 | 13845 | 13860 | 13890 | 13705 | 13730 | 13795 | -115 | -50 | 36532 | 126268 | 2146 | ||
1910 | 13810 | 13815 | 13865 | 13675 | 13700 | 13770 | -110 | -40 | 21016 | 116120 | 1290 | ||
1911 | 13780 | 13825 | 13855 | 13660 | 13670 | 13730 | -110 | -50 | 8038 | 29998 | 782 | ||
1912 | 13760 | 13820 | 13850 | 13650 | 13655 | 13780 | -105 | 20 | 6744 | 26746 | 3186 | ||
2001 | 13765 | 13825 | 13845 | 13650 | 13665 | 13715 | -100 | -50 | 802 | 6400 | 422 | ||
2002 | 13755 | 13835 | 13835 | 13665 | 13665 | 13750 | -90 | -5 | 46 | 904 | 6 | ||
2003 | 13800 | 13795 | 13795 | 13795 | 13795 | 13795 | -5 | -5 | 2 | 368 | 0 | ||
2004 | 13785 | 13780 | 13780 | 13770 | 13770 | 13775 | -15 | -10 | 4 | 184 | 4 | ||
2005 | 13835 | 13850 | 13850 | 13735 | 13735 | 13780 | -100 | -55 | 6 | 146 | -6 | ||
2006 | 13700 | 13770 | 13770 | 13770 | 13770 | 13770 | 70 | 70 | 2 | 6 | 0 | ||
Total | 280280 | 719236 / 5192 | |||||||||||
Zinc
|
1907 | 20025 | 20050 | 20100 | 19670 | 19705 | 19870 | -320 | -155 | 82926 | 127814 | -3604 | |
1908 | 19835 | 19850 | 19915 | 19405 | 19450 | 19660 | -385 | -175 | 536660 | 333018 | 35088 | ||
1909 | 19710 | 19750 | 19790 | 19285 | 19310 | 19520 | -400 | -190 | 88702 | 164896 | 12812 | ||
1910 | 19625 | 19625 | 19685 | 19180 | 19180 | 19410 | -445 | -215 | 25778 | 32848 | 3734 | ||
1911 | 19535 | 19575 | 19585 | 19100 | 19100 | 19295 | -435 | -240 | 1460 | 6750 | -10 | ||
1912 | 19430 | 19485 | 19485 | 19035 | 19070 | 19200 | -360 | -230 | 516 | 4820 | 166 | ||
2001 | 19355 | 19400 | 19400 | 18980 | 19000 | 19180 | -355 | -175 | 188 | 2034 | 82 | ||
2002 | 19300 | 19235 | 19240 | 18955 | 18955 | 19055 | -345 | -245 | 28 | 560 | 14 | ||
2003 | 19255 | 19250 | 19250 | 18910 | 18910 | 18965 | -345 | -290 | 36 | 656 | 2 | ||
2004 | 19160 | 19175 | 19175 | 18870 | 18870 | 18990 | -290 | -170 | 42 | 278 | 14 | ||
2005 | 19075 | 19160 | 19160 | 18750 | 18830 | 18895 | -245 | -180 | 190 | 782 | 78 | ||
2006 | 19070 | 19115 | 19115 | 18765 | 18775 | 18865 | -295 | -205 | 64 | 140 | 32 | ||
Total | 736590 | 674596 / 48408 |