Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1910 | 47660 | 47550 | 47610 | 47290 | 47370 | 47380 | -290 | -280 | 73660 | 160488 | -11150 | |
1911 | 47690 | 47580 | 47620 | 47230 | 47340 | 47380 | -350 | -310 | 124252 | 219502 | 682 | ||
1912 | 47690 | 47630 | 47630 | 47240 | 47340 | 47370 | -350 | -320 | 40826 | 135268 | 7744 | ||
2001 | 47700 | 47590 | 47630 | 47260 | 47350 | 47380 | -350 | -320 | 11678 | 41814 | 2774 | ||
2002 | 47810 | 47650 | 47650 | 47260 | 47410 | 47390 | -400 | -420 | 1468 | 7362 | 152 | ||
2003 | 47790 | 47710 | 47710 | 47330 | 47380 | 47430 | -410 | -360 | 606 | 5096 | 194 | ||
2004 | 47810 | 47600 | 47600 | 47400 | 47450 | 47450 | -360 | -360 | 106 | 2746 | -2 | ||
2005 | 47770 | 47700 | 47710 | 47380 | 47460 | 47510 | -310 | -260 | 308 | 1762 | 26 | ||
2006 | 47790 | 47730 | 47730 | 47400 | 47500 | 47590 | -290 | -200 | 44 | 842 | 14 | ||
2007 | 47810 | 47470 | 47520 | 47470 | 47520 | 47490 | -290 | -320 | 122 | 544 | -78 | ||
2008 | 47870 | 47750 | 47750 | 47480 | 47530 | 47540 | -340 | -330 | 72 | 1176 | 32 | ||
2009 | 47870 | 47540 | 47540 | 47470 | 47540 | 47500 | -330 | -370 | 34 | 34 | 34 | ||
Total | 253176 | 576634 / 422 | |||||||||||
Aluminium
|
1910 | 14380 | 14345 | 14385 | 14260 | 14295 | 14310 | -85 | -70 | 79634 | 174636 | -17124 | |
1911 | 14350 | 14295 | 14315 | 14205 | 14240 | 14250 | -110 | -100 | 164770 | 261294 | -13808 | ||
1912 | 14310 | 14200 | 14265 | 14170 | 14215 | 14205 | -95 | -105 | 46684 | 168164 | 2176 | ||
2001 | 14290 | 14240 | 14240 | 14155 | 14200 | 14190 | -90 | -100 | 20172 | 89380 | 3086 | ||
2002 | 14280 | 14250 | 14250 | 14150 | 14235 | 14190 | -45 | -90 | 8140 | 46510 | 3204 | ||
2003 | 14295 | 14195 | 14275 | 14165 | 14255 | 14225 | -40 | -70 | 9200 | 13600 | 3874 | ||
2004 | 14295 | 14220 | 14280 | 14200 | 14280 | 14255 | -15 | -40 | 1026 | 1452 | 588 | ||
2005 | 14295 | 14270 | 14330 | 14240 | 14330 | 14285 | 35 | -10 | 388 | 1474 | 210 | ||
2006 | 14330 | 14275 | 14340 | 14260 | 14340 | 14310 | 10 | -20 | 462 | 668 | 332 | ||
2007 | 14325 | 14290 | 14345 | 14270 | 14345 | 14315 | 20 | -10 | 30 | 76 | 22 | ||
2008 | 14380 | 14335 | 14360 | 14300 | 14360 | 14325 | -20 | -55 | 32 | 90 | 18 | ||
2009 | 14380 | 14280 | 14325 | 14280 | 14325 | 14305 | -55 | -75 | 18 | 14 | 14 | ||
Total | 330556 | 757358 / -17408 | |||||||||||
Zinc
|
1910 | 19280 | 19255 | 19300 | 19075 | 19130 | 19150 | -150 | -130 | 56266 | 89488 | -12032 | |
1911 | 19295 | 19260 | 19295 | 19060 | 19110 | 19155 | -185 | -140 | 229230 | 189036 | -5168 | ||
1912 | 19270 | 19265 | 19275 | 19030 | 19070 | 19120 | -200 | -150 | 41420 | 77700 | 5646 | ||
2001 | 19255 | 19230 | 19255 | 19005 | 19040 | 19100 | -215 | -155 | 15036 | 22170 | 4742 | ||
2002 | 19245 | 19230 | 19240 | 19010 | 19040 | 19120 | -205 | -125 | 878 | 1778 | 574 | ||
2003 | 19200 | 19155 | 19155 | 18985 | 18990 | 19015 | -210 | -185 | 62 | 450 | -32 | ||
2004 | 19190 | 19100 | 19100 | 18980 | 18980 | 19030 | -210 | -160 | 12 | 218 | 0 | ||
2005 | 19155 | 19145 | 19145 | 18960 | 19005 | 19065 | -150 | -90 | 348 | 1328 | 168 | ||
2006 | 19110 | 19085 | 19100 | 19030 | 19030 | 19065 | -80 | -45 | 24 | 286 | 10 | ||
2007 | 19145 | 19015 | 19065 | 18975 | 19020 | 19020 | -125 | -125 | 18 | 122 | 8 | ||
2008 | 19270 | 19065 | 19130 | 19010 | 19010 | 19085 | -260 | -185 | 18 | 68 | 8 | ||
2009 | 19270 | 18950 | 18950 | 18935 | 18935 | 18940 | -335 | -330 | 4 | 4 | 4 | ||
Total | 343316 | 382648 / -6072 |