Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1909 | 47290 | 47860 | 47860 | 47580 | 47580 | 47730 | 290 | 440 | 9020 | 6940 | -6320 | |
1910 | 47240 | 47900 | 47960 | 47540 | 47550 | 47660 | 310 | 420 | 58926 | 171638 | -6760 | ||
1911 | 47250 | 47960 | 47970 | 47530 | 47560 | 47690 | 310 | 440 | 94932 | 218820 | -1378 | ||
1912 | 47260 | 47850 | 47950 | 47540 | 47550 | 47690 | 290 | 430 | 32042 | 127524 | 1682 | ||
2001 | 47270 | 47830 | 47980 | 47550 | 47550 | 47700 | 280 | 430 | 6960 | 39040 | 786 | ||
2002 | 47330 | 47960 | 47970 | 47600 | 47610 | 47810 | 280 | 480 | 1670 | 7210 | 14 | ||
2003 | 47400 | 48200 | 48200 | 47660 | 47670 | 47790 | 270 | 390 | 546 | 4902 | 40 | ||
2004 | 47470 | 47900 | 47900 | 47730 | 47790 | 47810 | 320 | 340 | 160 | 2748 | 46 | ||
2005 | 47490 | 48010 | 48050 | 47690 | 47690 | 47770 | 200 | 280 | 216 | 1736 | 36 | ||
2006 | 47520 | 47800 | 47840 | 47730 | 47730 | 47790 | 210 | 270 | 78 | 828 | 4 | ||
2007 | 47500 | 47830 | 47880 | 47720 | 47720 | 47810 | 220 | 310 | 52 | 622 | -14 | ||
2008 | 47560 | 47950 | 47950 | 47770 | 47780 | 47870 | 220 | 310 | 30 | 1144 | -12 | ||
Total | 204632 | 583152 / -11876 | |||||||||||
Aluminium
|
1909 | 14530 | 14510 | 14600 | 14320 | 14600 | 14495 | 70 | -35 | 10310 | 21160 | -7270 | |
1910 | 14450 | 14420 | 14530 | 14330 | 14340 | 14380 | -110 | -70 | 79854 | 191760 | -7920 | ||
1911 | 14430 | 14460 | 14510 | 14270 | 14280 | 14350 | -150 | -80 | 141388 | 275102 | -8030 | ||
1912 | 14385 | 14400 | 14470 | 14235 | 14235 | 14310 | -150 | -75 | 38826 | 165988 | 2058 | ||
2001 | 14360 | 14385 | 14435 | 14225 | 14235 | 14290 | -125 | -70 | 13756 | 86294 | -684 | ||
2002 | 14355 | 14395 | 14400 | 14225 | 14240 | 14280 | -115 | -75 | 3298 | 43306 | 328 | ||
2003 | 14355 | 14375 | 14375 | 14200 | 14200 | 14295 | -155 | -60 | 724 | 9726 | -46 | ||
2004 | 14370 | 14375 | 14375 | 14275 | 14300 | 14295 | -70 | -75 | 46 | 864 | -24 | ||
2005 | 14405 | 14415 | 14415 | 14270 | 14270 | 14295 | -135 | -110 | 150 | 1264 | 24 | ||
2006 | 14415 | 14410 | 14410 | 14300 | 14300 | 14330 | -115 | -85 | 54 | 336 | 32 | ||
2007 | 14435 | 14325 | 14325 | 14325 | 14325 | 14325 | -110 | -110 | 4 | 54 | 0 | ||
2008 | 14450 | 14495 | 14495 | 14340 | 14340 | 14380 | -110 | -70 | 8 | 72 | 0 | ||
Total | 288418 | 795926 / -21532 | |||||||||||
Zinc
|
1909 | 19205 | 19315 | 19330 | 19200 | 19200 | 19255 | -5 | 50 | 2300 | 5330 | -1480 | |
1910 | 19240 | 19400 | 19400 | 19225 | 19275 | 19280 | 35 | 40 | 47910 | 101520 | -7194 | ||
1911 | 19255 | 19385 | 19395 | 19230 | 19280 | 19295 | 25 | 40 | 136818 | 194204 | 4446 | ||
1912 | 19240 | 19300 | 19365 | 19215 | 19260 | 19270 | 20 | 30 | 25108 | 72054 | 2748 | ||
2001 | 19220 | 19260 | 19345 | 19200 | 19250 | 19255 | 30 | 35 | 8478 | 17428 | 1828 | ||
2002 | 19180 | 19310 | 19310 | 19190 | 19250 | 19245 | 70 | 65 | 550 | 1204 | 282 | ||
2003 | 19155 | 19255 | 19255 | 19185 | 19185 | 19200 | 30 | 45 | 18 | 482 | 8 | ||
2004 | 19165 | 19155 | 19215 | 19155 | 19215 | 19190 | 50 | 25 | 8 | 218 | -2 | ||
2005 | 19145 | 19305 | 19305 | 19120 | 19150 | 19155 | 5 | 10 | 154 | 1160 | 58 | ||
2006 | 19135 | 19200 | 19200 | 19075 | 19150 | 19110 | 15 | -25 | 70 | 276 | 44 | ||
2007 | 19095 | 19215 | 19215 | 19085 | 19085 | 19145 | -10 | 50 | 8 | 114 | 0 | ||
2008 | 19100 | 19465 | 19480 | 19095 | 19110 | 19270 | 10 | 170 | 28 | 60 | 12 | ||
Total | 221450 | 394050 / 750 |