Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1912 | 47010 | 47070 | 47140 | 46940 | 47000 | 47000 | -10 | -10 | 45792 | 124952 | -10668 | |
2001 | 47070 | 47180 | 47220 | 47010 | 47070 | 47090 | 0 | 20 | 83032 | 212682 | -2768 | ||
2002 | 47130 | 47220 | 47280 | 47060 | 47150 | 47150 | 20 | 20 | 32744 | 109264 | 6332 | ||
2003 | 47190 | 47300 | 47350 | 47150 | 47220 | 47240 | 30 | 50 | 8042 | 38760 | 1138 | ||
2004 | 47300 | 47350 | 47430 | 47230 | 47320 | 47320 | 20 | 20 | 512 | 17752 | 94 | ||
2005 | 47360 | 47450 | 47500 | 47310 | 47460 | 47390 | 100 | 30 | 528 | 19684 | 138 | ||
2006 | 47470 | 47530 | 47560 | 47390 | 47450 | 47460 | -20 | -10 | 202 | 2008 | 46 | ||
2007 | 47590 | 47570 | 47570 | 47570 | 47570 | 47570 | -20 | -20 | 6 | 1164 | -4 | ||
2008 | 47440 | 47650 | 47650 | 47610 | 47610 | 47620 | 170 | 180 | 12 | 1052 | -2 | ||
2009 | 47740 | 47740 | 47740 | 0 | 0 | 0 | 524 | 0 | |||||
2010 | 47740 | 47770 | 47830 | 47770 | 47830 | 47800 | 90 | 60 | 4 | 430 | 0 | ||
2011 | 47870 | 47950 | 47950 | 47810 | 47900 | 47870 | 30 | 0 | 24 | 72 | 12 | ||
Total | 170898 | 528344 / -5682 | |||||||||||
Aluminium
|
1912 | 13955 | 13965 | 13965 | 13885 | 13895 | 13900 | -60 | -55 | 34734 | 116650 | -10264 | |
2001 | 13835 | 13805 | 13820 | 13745 | 13755 | 13765 | -80 | -70 | 98856 | 202194 | -3614 | ||
2002 | 13795 | 13760 | 13780 | 13705 | 13725 | 13725 | -70 | -70 | 30682 | 133186 | 4966 | ||
2003 | 13805 | 13770 | 13785 | 13720 | 13730 | 13730 | -75 | -75 | 12562 | 77728 | 5904 | ||
2004 | 13815 | 13785 | 13795 | 13730 | 13750 | 13745 | -65 | -70 | 2138 | 33770 | 842 | ||
2005 | 13825 | 13750 | 13785 | 13740 | 13760 | 13755 | -65 | -70 | 1252 | 17170 | 1100 | ||
2006 | 13810 | 13780 | 13780 | 13755 | 13770 | 13765 | -40 | -45 | 190 | 10976 | 86 | ||
2007 | 13890 | 13805 | 13805 | 13800 | 13800 | 13800 | -90 | -90 | 8 | 2482 | 2 | ||
2008 | 13890 | 13890 | 13890 | 0 | 0 | 0 | 288 | 0 | |||||
2009 | 13920 | 13845 | 13845 | 13845 | 13845 | 13845 | -75 | -75 | 2 | 208 | 0 | ||
2010 | 13905 | 13850 | 13850 | 13850 | 13850 | 13850 | -55 | -55 | 10 | 170 | 10 | ||
2011 | 13830 | 13830 | 13830 | 0 | 0 | 0 | 6 | 0 | |||||
Total | 180434 | 594828 / -968 | |||||||||||
Zinc
|
1912 | 18225 | 18200 | 18280 | 18165 | 18185 | 18210 | -40 | -15 | 25642 | 44602 | -5478 | |
2001 | 18040 | 18010 | 18080 | 17900 | 17975 | 17970 | -65 | -70 | 271232 | 231496 | -9444 | ||
2002 | 17965 | 17945 | 18010 | 17805 | 17850 | 17875 | -115 | -90 | 73264 | 137940 | 10760 | ||
2003 | 17945 | 17920 | 17980 | 17775 | 17795 | 17835 | -150 | -110 | 21966 | 52606 | 3642 | ||
2004 | 17965 | 17930 | 17985 | 17770 | 17810 | 17850 | -155 | -115 | 8742 | 24234 | 1766 | ||
2005 | 17960 | 17930 | 18000 | 17800 | 17815 | 17840 | -145 | -120 | 7192 | 26750 | 1584 | ||
2006 | 17980 | 18000 | 18000 | 17835 | 17855 | 17880 | -125 | -100 | 200 | 13440 | 148 | ||
2007 | 18030 | 17980 | 18035 | 17900 | 17910 | 17970 | -120 | -60 | 60 | 384 | 40 | ||
2008 | 18035 | 18000 | 18020 | 17880 | 17910 | 17960 | -125 | -75 | 22 | 118 | 4 | ||
2009 | 18060 | 18070 | 18070 | 17895 | 17895 | 17960 | -165 | -100 | 88 | 334 | 38 | ||
2010 | 18080 | 18030 | 18040 | 17905 | 17905 | 17975 | -175 | -105 | 30 | 144 | 6 | ||
2011 | 18090 | 18010 | 18010 | 17930 | 17930 | 17975 | -160 | -115 | 48 | 98 | 42 | ||
Total | 408486 | 532146 / 3108 |