Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1911 | 46610 | 46680 | 46890 | 46550 | 46560 | 46660 | -50 | 50 | 65726 | 164376 | -4456 | |
1912 | 46630 | 46750 | 46950 | 46570 | 46570 | 46710 | -60 | 80 | 120310 | 236360 | -236 | ||
2001 | 46660 | 46770 | 46960 | 46600 | 46620 | 46740 | -40 | 80 | 34972 | 109652 | 5294 | ||
2002 | 46690 | 46810 | 46980 | 46630 | 46660 | 46760 | -30 | 70 | 8362 | 36824 | 2480 | ||
2003 | 46760 | 46840 | 47050 | 46710 | 46740 | 46870 | -20 | 110 | 1258 | 10408 | 308 | ||
2004 | 46840 | 46940 | 47020 | 46800 | 46800 | 46860 | -40 | 20 | 246 | 6236 | 8 | ||
2005 | 46910 | 47030 | 47170 | 46900 | 46900 | 46970 | -10 | 60 | 264 | 3920 | 62 | ||
2006 | 46990 | 47120 | 47280 | 46960 | 46960 | 47050 | -30 | 60 | 326 | 1312 | 42 | ||
2007 | 47060 | 47180 | 47270 | 47090 | 47100 | 47100 | 40 | 40 | 66 | 736 | 32 | ||
2008 | 47160 | 47400 | 47410 | 47170 | 47220 | 47250 | 60 | 90 | 118 | 1052 | 2 | ||
2009 | 47230 | 47310 | 47470 | 47220 | 47230 | 47310 | 0 | 80 | 78 | 362 | 0 | ||
2010 | 47240 | 47380 | 47510 | 47290 | 47290 | 47400 | 50 | 160 | 130 | 152 | 64 | ||
Total | 231856 | 571390 / 3600 | |||||||||||
Aluminium
|
1911 | 13895 | 13900 | 13960 | 13895 | 13900 | 13920 | 5 | 25 | 41016 | 166744 | -4284 | |
1912 | 13835 | 13845 | 13890 | 13835 | 13850 | 13860 | 15 | 25 | 87974 | 232410 | -3066 | ||
2001 | 13830 | 13845 | 13880 | 13820 | 13840 | 13845 | 10 | 15 | 24766 | 134172 | 3472 | ||
2002 | 13855 | 13835 | 13910 | 13835 | 13870 | 13870 | 15 | 15 | 13408 | 72310 | 3188 | ||
2003 | 13890 | 13875 | 13940 | 13875 | 13895 | 13900 | 5 | 10 | 4370 | 33298 | 1288 | ||
2004 | 13915 | 13935 | 13960 | 13910 | 13925 | 13920 | 10 | 5 | 1384 | 15578 | 750 | ||
2005 | 13945 | 14010 | 14010 | 13940 | 13950 | 13950 | 5 | 5 | 1856 | 11322 | 1126 | ||
2006 | 13960 | 14050 | 14050 | 13955 | 13955 | 13965 | -5 | 5 | 700 | 8534 | 102 | ||
2007 | 13990 | 14015 | 14015 | 13965 | 13980 | 13975 | -10 | -15 | 2010 | 2108 | 1702 | ||
2008 | 14030 | 14035 | 14035 | 14000 | 14000 | 14010 | -30 | -20 | 16 | 224 | -2 | ||
2009 | 14050 | 14020 | 14060 | 14010 | 14040 | 14025 | -10 | -25 | 28 | 114 | 6 | ||
2010 | 14095 | 14045 | 14045 | 14020 | 14020 | 14025 | -75 | -70 | 6 | 8 | -2 | ||
Total | 177534 | 676822 / 4280 | |||||||||||
Zinc
|
1911 | 18790 | 18755 | 18860 | 18740 | 18855 | 18785 | 65 | -5 | 57202 | 77636 | -8128 | |
1912 | 18830 | 18800 | 18890 | 18760 | 18860 | 18815 | 30 | -15 | 191078 | 200248 | -5240 | ||
2001 | 18855 | 18805 | 18905 | 18790 | 18900 | 18840 | 45 | -15 | 39420 | 79624 | 6622 | ||
2002 | 18890 | 18850 | 18940 | 18830 | 18900 | 18880 | 10 | -10 | 10642 | 21814 | 4096 | ||
2003 | 18880 | 18880 | 18970 | 18875 | 18965 | 18915 | 85 | 35 | 1210 | 6928 | 74 | ||
2004 | 18920 | 18930 | 19025 | 18930 | 18940 | 18955 | 20 | 35 | 22 | 432 | -2 | ||
2005 | 19025 | 18945 | 19025 | 18935 | 19015 | 18970 | -10 | -55 | 60 | 1754 | -16 | ||
2006 | 19080 | 19060 | 19060 | 19060 | 19060 | 19060 | -20 | -20 | 4 | 262 | 4 | ||
2007 | 19020 | 19070 | 19070 | 18990 | 19000 | 19020 | -20 | 0 | 10 | 154 | -2 | ||
2008 | 19065 | 19145 | 19145 | 19020 | 19020 | 19070 | -45 | 5 | 6 | 94 | 0 | ||
2009 | 19020 | 19105 | 19105 | 19105 | 19105 | 19105 | 85 | 85 | 2 | 78 | 2 | ||
2010 | 18995 | 19075 | 19075 | 19075 | 19075 | 19075 | 80 | 80 | 2 | 26 | 2 | ||
Total | 299658 | 389050 / -2588 |