Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1912 | 47200 | 47160 | 47290 | 47010 | 47230 | 47200 | 30 | 0 | 36060 | 73550 | -8890 | |
2001 | 47280 | 47260 | 47380 | 47060 | 47300 | 47230 | 20 | -50 | 99282 | 203326 | -7112 | ||
2002 | 47360 | 47350 | 47480 | 47150 | 47390 | 47330 | 30 | -30 | 70030 | 140894 | 12882 | ||
2003 | 47430 | 47430 | 47570 | 47220 | 47450 | 47380 | 20 | -50 | 23222 | 50010 | 1262 | ||
2004 | 47520 | 47470 | 47640 | 47300 | 47530 | 47500 | 10 | -20 | 2526 | 19394 | 132 | ||
2005 | 47630 | 47560 | 47720 | 47400 | 47620 | 47580 | -10 | -50 | 2966 | 21450 | -648 | ||
2006 | 47690 | 47640 | 47780 | 47440 | 47670 | 47600 | -20 | -90 | 514 | 2386 | 210 | ||
2007 | 47780 | 47740 | 47800 | 47640 | 47770 | 47720 | -10 | -60 | 50 | 1164 | 0 | ||
2008 | 47860 | 47790 | 47900 | 47710 | 47870 | 47820 | 10 | -40 | 38 | 1168 | 8 | ||
2009 | 47890 | 47750 | 47970 | 47750 | 47920 | 47770 | 30 | -120 | 64 | 574 | 50 | ||
2010 | 47930 | 48040 | 48050 | 48000 | 48000 | 48020 | 70 | 90 | 34 | 434 | -30 | ||
2011 | 48020 | 47960 | 48130 | 47820 | 48020 | 48010 | 0 | -10 | 50 | 254 | 6 | ||
Total | 234836 | 514604 / -2130 | |||||||||||
Aluminium
|
1912 | 13900 | 13940 | 14040 | 13920 | 14020 | 13985 | 120 | 85 | 19520 | 85290 | -6310 | |
2001 | 13825 | 13885 | 13970 | 13830 | 13950 | 13895 | 125 | 70 | 157464 | 208592 | 6638 | ||
2002 | 13780 | 13830 | 13895 | 13765 | 13875 | 13835 | 95 | 55 | 70562 | 156558 | 13548 | ||
2003 | 13795 | 13850 | 13885 | 13755 | 13860 | 13820 | 65 | 25 | 21652 | 90462 | 4692 | ||
2004 | 13805 | 13835 | 13885 | 13750 | 13870 | 13835 | 65 | 30 | 6708 | 40588 | 2432 | ||
2005 | 13820 | 13800 | 13885 | 13795 | 13865 | 13855 | 45 | 35 | 1860 | 19064 | 1036 | ||
2006 | 13820 | 13820 | 13880 | 13820 | 13880 | 13840 | 60 | 20 | 12 | 11004 | 8 | ||
2007 | 13825 | 13850 | 13905 | 13850 | 13890 | 13885 | 65 | 60 | 10 | 2490 | 0 | ||
2008 | 13815 | 13820 | 13905 | 13820 | 13905 | 13845 | 90 | 30 | 36 | 434 | 6 | ||
2009 | 13850 | 13920 | 13920 | 13920 | 13920 | 13920 | 70 | 70 | 2 | 408 | 0 | ||
2010 | 13865 | 13945 | 13945 | 13905 | 13905 | 13925 | 40 | 60 | 4 | 376 | 2 | ||
2011 | 13830 | 13900 | 13900 | 70 | 70 | 0 | 6 | 0 | |||||
Total | 277830 | 615272 / 22052 | |||||||||||
Zinc
|
1912 | 18150 | 18080 | 18135 | 17840 | 17910 | 18010 | -240 | -140 | 13876 | 27650 | -3026 | |
2001 | 17985 | 17940 | 18015 | 17675 | 17785 | 17875 | -200 | -110 | 327998 | 194414 | 4570 | ||
2002 | 17905 | 17880 | 17970 | 17605 | 17715 | 17800 | -190 | -105 | 153594 | 175254 | 19506 | ||
2003 | 17880 | 17880 | 17960 | 17610 | 17685 | 17795 | -195 | -85 | 44560 | 67094 | 6398 | ||
2004 | 17895 | 17855 | 17970 | 17620 | 17710 | 17800 | -185 | -95 | 5274 | 26760 | 572 | ||
2005 | 17910 | 17945 | 17955 | 17620 | 17715 | 17805 | -195 | -105 | 11268 | 29404 | 2442 | ||
2006 | 17890 | 17905 | 17970 | 17650 | 17735 | 17745 | -155 | -145 | 234 | 13832 | 170 | ||
2007 | 17930 | 17970 | 17970 | 17680 | 17680 | 17790 | -250 | -140 | 20 | 406 | 14 | ||
2008 | 17935 | 17910 | 17910 | 17670 | 17690 | 17735 | -245 | -200 | 22 | 138 | 12 | ||
2009 | 17940 | 17840 | 17965 | 17700 | 17700 | 17815 | -240 | -125 | 106 | 560 | 62 | ||
2010 | 17990 | 17755 | 17755 | 17710 | 17710 | 17730 | -280 | -260 | 4 | 184 | 2 | ||
2011 | 17850 | 17920 | 17950 | 17735 | 17735 | 17875 | -115 | 25 | 10 | 104 | 8 | ||
Total | 556966 | 535800 / 30730 |