Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1910 | 47380 | 47220 | 47480 | 47100 | 47360 | 47310 | -20 | -70 | 68548 | 156168 | -4320 | |
1911 | 47380 | 47150 | 47440 | 47030 | 47310 | 47250 | -70 | -130 | 127248 | 222872 | 3370 | ||
1912 | 47370 | 47190 | 47440 | 47050 | 47320 | 47240 | -50 | -130 | 44370 | 141432 | 6164 | ||
2001 | 47380 | 47200 | 47440 | 47070 | 47330 | 47260 | -50 | -120 | 14640 | 45638 | 3824 | ||
2002 | 47390 | 47200 | 47450 | 47140 | 47340 | 47270 | -50 | -120 | 1870 | 8000 | 638 | ||
2003 | 47430 | 47320 | 47470 | 47180 | 47380 | 47320 | -50 | -110 | 230 | 5190 | 94 | ||
2004 | 47450 | 47380 | 47540 | 47380 | 47540 | 47420 | 90 | -30 | 8 | 2748 | 2 | ||
2005 | 47510 | 47280 | 47500 | 47250 | 47470 | 47320 | -40 | -190 | 180 | 1860 | 98 | ||
2006 | 47590 | 47500 | 47520 | 47260 | 47520 | 47400 | -70 | -190 | 54 | 858 | 16 | ||
2007 | 47490 | 47310 | 47500 | 47310 | 47500 | 47390 | 10 | -100 | 38 | 546 | 2 | ||
2008 | 47540 | 47340 | 47650 | 47320 | 47510 | 47360 | -30 | -180 | 98 | 1228 | 52 | ||
2009 | 47500 | 47330 | 47540 | 47210 | 47540 | 47360 | 40 | -140 | 30 | 44 | 10 | ||
Total | 257314 | 586584 / 9950 | |||||||||||
Aluminium
|
1910 | 14310 | 14265 | 14335 | 14265 | 14275 | 14305 | -35 | -5 | 47782 | 171172 | -3464 | |
1911 | 14250 | 14225 | 14295 | 14210 | 14215 | 14250 | -35 | 0 | 110644 | 258084 | -3210 | ||
1912 | 14205 | 14220 | 14250 | 14165 | 14175 | 14210 | -30 | 5 | 37400 | 174566 | 6402 | ||
2001 | 14190 | 14180 | 14245 | 14160 | 14165 | 14200 | -25 | 10 | 13890 | 89432 | 52 | ||
2002 | 14190 | 14195 | 14245 | 14165 | 14165 | 14210 | -25 | 20 | 5414 | 47378 | 868 | ||
2003 | 14225 | 14230 | 14270 | 14195 | 14195 | 14230 | -30 | 5 | 2498 | 14022 | 422 | ||
2004 | 14255 | 14270 | 14270 | 14240 | 14240 | 14250 | -15 | -5 | 270 | 1538 | 86 | ||
2005 | 14285 | 14300 | 14300 | 14205 | 14225 | 14280 | -60 | -5 | 1236 | 1864 | 390 | ||
2006 | 14310 | 14310 | 14330 | 14275 | 14275 | 14305 | -35 | -5 | 3994 | 2778 | 2110 | ||
2007 | 14315 | 14335 | 14335 | 14305 | 14305 | 14320 | -10 | 5 | 14 | 66 | -10 | ||
2008 | 14325 | 14335 | 14350 | 14330 | 14330 | 14335 | 5 | 10 | 6 | 84 | -6 | ||
2009 | 14305 | 14360 | 14365 | 14360 | 14365 | 14360 | 60 | 55 | 10 | 24 | 10 | ||
Total | 223158 | 761008 / 3650 | |||||||||||
Zinc
|
1910 | 19150 | 19125 | 19210 | 19065 | 19135 | 19130 | -15 | -20 | 43662 | 82772 | -6716 | |
1911 | 19155 | 19100 | 19210 | 19055 | 19125 | 19135 | -30 | -20 | 212026 | 191732 | 2696 | ||
1912 | 19120 | 19075 | 19170 | 19010 | 19075 | 19095 | -45 | -25 | 29054 | 79354 | 1654 | ||
2001 | 19100 | 19025 | 19140 | 19000 | 19065 | 19070 | -35 | -30 | 9022 | 23266 | 1096 | ||
2002 | 19120 | 19060 | 19120 | 18995 | 19095 | 19055 | -25 | -65 | 632 | 2120 | 342 | ||
2003 | 19015 | 19020 | 19020 | 18990 | 19015 | 19010 | 0 | -5 | 42 | 448 | -2 | ||
2004 | 19030 | 19015 | 19015 | 19015 | 19015 | 19015 | -15 | -15 | 4 | 216 | -2 | ||
2005 | 19065 | 18975 | 19085 | 18960 | 18965 | 19025 | -100 | -40 | 44 | 1310 | -18 | ||
2006 | 19065 | 19065 | 19065 | 0 | 0 | 0 | 286 | 0 | |||||
2007 | 19020 | 19020 | 19020 | 0 | 0 | 0 | 122 | 0 | |||||
2008 | 19085 | 19045 | 19045 | -40 | -40 | 0 | 68 | 0 | |||||
2009 | 18940 | 18940 | 18940 | 0 | 0 | 0 | 4 | 0 | |||||
Total | 294486 | 381698 / -950 |