Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
1912 | 47090 | 47130 | 47280 | 47110 | 47250 | 47210 | 160 | 120 | 24960 | 52990 | -3750 | |
2001 | 47160 | 47250 | 47370 | 47180 | 47320 | 47280 | 160 | 120 | 67804 | 188640 | -4008 | ||
2002 | 47240 | 47320 | 47460 | 47270 | 47400 | 47370 | 160 | 130 | 65864 | 164578 | 3980 | ||
2003 | 47320 | 47400 | 47550 | 47350 | 47490 | 47450 | 170 | 130 | 18972 | 62046 | 1624 | ||
2004 | 47380 | 47490 | 47620 | 47440 | 47530 | 47520 | 150 | 140 | 2112 | 20984 | 688 | ||
2005 | 47480 | 47680 | 47700 | 47520 | 47610 | 47590 | 130 | 110 | 834 | 22272 | 166 | ||
2006 | 47540 | 47650 | 47750 | 47600 | 47700 | 47670 | 160 | 130 | 172 | 2598 | 6 | ||
2007 | 47640 | 47750 | 47790 | 47730 | 47770 | 47760 | 130 | 120 | 14 | 1190 | -4 | ||
2008 | 47700 | 47840 | 47900 | 47840 | 47900 | 47880 | 200 | 180 | 6 | 1184 | 0 | ||
2009 | 47790 | 47970 | 47970 | 47910 | 47910 | 47940 | 120 | 150 | 10 | 600 | -6 | ||
2010 | 47910 | 48000 | 48000 | 48000 | 48000 | 48000 | 90 | 90 | 2 | 362 | -2 | ||
2011 | 48000 | 48070 | 48080 | 48020 | 48080 | 48060 | 80 | 60 | 12 | 244 | 2 | ||
Total | 180762 | 517688 / -1304 | |||||||||||
Aluminium
|
1912 | 14065 | 14045 | 14055 | 13990 | 13995 | 14015 | -70 | -50 | 15270 | 55150 | -9040 | |
2001 | 13940 | 13900 | 13920 | 13835 | 13840 | 13875 | -100 | -65 | 94006 | 195564 | -6064 | ||
2002 | 13825 | 13805 | 13820 | 13735 | 13740 | 13770 | -85 | -55 | 55122 | 182428 | 5498 | ||
2003 | 13795 | 13785 | 13790 | 13715 | 13720 | 13740 | -75 | -55 | 17148 | 97870 | 3236 | ||
2004 | 13790 | 13775 | 13780 | 13715 | 13730 | 13745 | -60 | -45 | 7906 | 46066 | 2176 | ||
2005 | 13795 | 13745 | 13765 | 13705 | 13705 | 13730 | -90 | -65 | 2898 | 20320 | 88 | ||
2006 | 13785 | 13760 | 13760 | 13710 | 13720 | 13725 | -65 | -60 | 284 | 11496 | 46 | ||
2007 | 13800 | 13820 | 13820 | 13725 | 13725 | 13730 | -75 | -70 | 102 | 2760 | 66 | ||
2008 | 13795 | 13820 | 13820 | 13755 | 13755 | 13760 | -40 | -35 | 16 | 494 | 2 | ||
2009 | 13825 | 13770 | 13795 | 13705 | 13750 | 13725 | -75 | -100 | 138 | 526 | 72 | ||
2010 | 13825 | 13780 | 13780 | 13750 | 13780 | 13770 | -45 | -55 | 52 | 432 | 10 | ||
2011 | 13890 | 13795 | 13800 | 13795 | 13795 | 13795 | -95 | -95 | 36 | 82 | 34 | ||
Total | 192978 | 613188 / -3876 | |||||||||||
Zinc
|
1912 | 18190 | 18165 | 18275 | 18155 | 18270 | 18235 | 80 | 45 | 6580 | 22470 | -760 | |
2001 | 17980 | 17980 | 18075 | 17930 | 18025 | 18005 | 45 | 25 | 163814 | 134442 | -9090 | ||
2002 | 17800 | 17795 | 17945 | 17780 | 17860 | 17860 | 60 | 60 | 125068 | 193852 | 2692 | ||
2003 | 17740 | 17780 | 17885 | 17720 | 17810 | 17810 | 70 | 70 | 36944 | 71430 | -1082 | ||
2004 | 17730 | 17740 | 17870 | 17710 | 17800 | 17800 | 70 | 70 | 5366 | 30096 | 516 | ||
2005 | 17730 | 17715 | 17850 | 17700 | 17780 | 17780 | 50 | 50 | 4212 | 33220 | 632 | ||
2006 | 17735 | 17720 | 17840 | 17720 | 17785 | 17795 | 50 | 60 | 252 | 13846 | -52 | ||
2007 | 17735 | 17720 | 17830 | 17720 | 17770 | 17770 | 35 | 35 | 8 | 406 | -4 | ||
2008 | 17730 | 17830 | 17830 | 17830 | 17830 | 17830 | 100 | 100 | 4 | 126 | -2 | ||
2009 | 17740 | 17830 | 17860 | 17775 | 17775 | 17795 | 35 | 55 | 80 | 592 | 4 | ||
2010 | 17735 | 17805 | 17850 | 17805 | 17850 | 17840 | 115 | 105 | 10 | 200 | 0 | ||
2011 | 17765 | 17795 | 17800 | 17795 | 17800 | 17795 | 35 | 30 | 4 | 102 | -4 | ||
Total | 342342 | 500782 / -7150 |