Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2001 | 49390 | 49540 | 49790 | 49330 | 49510 | 49450 | 120 | 60 | 49562 | 102384 | -8248 | |
2002 | 49530 | 49640 | 49940 | 49450 | 49650 | 49640 | 120 | 110 | 154242 | 284310 | -154 | ||
2003 | 49650 | 49770 | 50020 | 49550 | 49770 | 49730 | 120 | 80 | 83536 | 174426 | 10640 | ||
2004 | 49710 | 49780 | 50030 | 49610 | 49820 | 49800 | 110 | 90 | 14384 | 41488 | 2372 | ||
2005 | 49790 | 49720 | 50070 | 49670 | 49880 | 49850 | 90 | 60 | 10764 | 39534 | 2846 | ||
2006 | 49820 | 49860 | 50070 | 49660 | 49850 | 49840 | 30 | 20 | 2212 | 7682 | 1008 | ||
2007 | 49860 | 49980 | 50090 | 49710 | 49900 | 49860 | 40 | 0 | 222 | 1756 | 98 | ||
2008 | 49900 | 50100 | 50130 | 49770 | 49930 | 49910 | 30 | 10 | 108 | 1248 | -14 | ||
2009 | 49950 | 50000 | 50200 | 49770 | 49910 | 50060 | -40 | 110 | 94 | 852 | -2 | ||
2010 | 50000 | 50210 | 50210 | 49840 | 49980 | 50080 | -20 | 80 | 120 | 398 | -44 | ||
2011 | 50060 | 50170 | 50170 | 49810 | 49910 | 49930 | -150 | -130 | 20 | 202 | 0 | ||
2012 | 50160 | 50230 | 50600 | 49920 | 49920 | 50210 | -240 | 50 | 34 | 78 | 16 | ||
Total | 315298 | 654358 / 8518 | |||||||||||
Aluminium
|
2001 | 14400 | 14390 | 14395 | 14235 | 14255 | 14305 | -145 | -95 | 27384 | 114500 | 502 | |
2002 | 14235 | 14275 | 14275 | 14055 | 14055 | 14125 | -180 | -110 | 147754 | 257698 | 494 | ||
2003 | 14160 | 14165 | 14195 | 13985 | 13990 | 14060 | -170 | -100 | 51902 | 174768 | 6954 | ||
2004 | 14115 | 14120 | 14160 | 13955 | 13955 | 14025 | -160 | -90 | 15738 | 81240 | 3836 | ||
2005 | 14110 | 14110 | 14125 | 13860 | 13860 | 14015 | -250 | -95 | 5810 | 50268 | 1022 | ||
2006 | 14070 | 14080 | 14080 | 13930 | 13935 | 14015 | -135 | -55 | 696 | 13744 | -290 | ||
2007 | 14050 | 13980 | 14025 | 13910 | 13910 | 13990 | -140 | -60 | 190 | 7082 | 10 | ||
2008 | 13945 | 14000 | 14000 | 13910 | 13910 | 13990 | -35 | 45 | 68 | 500 | 46 | ||
2009 | 14035 | 13965 | 13965 | 13965 | 13965 | 13965 | -70 | -70 | 2 | 524 | 2 | ||
2010 | 14020 | 13995 | 14000 | 13925 | 13925 | 13990 | -95 | -30 | 46 | 592 | 4 | ||
2011 | 14100 | 13995 | 13995 | 13925 | 13925 | 13960 | -175 | -140 | 4 | 228 | 2 | ||
2012 | 14120 | 13930 | 13930 | 13895 | 13900 | 13900 | -220 | -220 | 30 | 38 | 26 | ||
Total | 249624 | 701182 / 12608 | |||||||||||
Zinc
|
2001 | 18055 | 18070 | 18110 | 17980 | 18005 | 18040 | -50 | -15 | 22374 | 52272 | -4504 | |
2002 | 17910 | 17960 | 17980 | 17800 | 17840 | 17895 | -70 | -15 | 175820 | 193360 | -34 | ||
2003 | 17855 | 17900 | 17915 | 17740 | 17775 | 17825 | -80 | -30 | 59920 | 115478 | 7266 | ||
2004 | 17840 | 17880 | 17900 | 17715 | 17760 | 17790 | -80 | -50 | 13860 | 59974 | 1892 | ||
2005 | 17830 | 17845 | 17895 | 17705 | 17755 | 17775 | -75 | -55 | 15064 | 53662 | 4404 | ||
2006 | 17840 | 17875 | 17880 | 17685 | 17740 | 17735 | -100 | -105 | 1504 | 16938 | 358 | ||
2007 | 17830 | 17780 | 17805 | 17690 | 17720 | 17745 | -110 | -85 | 60 | 618 | 10 | ||
2008 | 17810 | 17810 | 17810 | 17690 | 17690 | 17740 | -120 | -70 | 30 | 198 | 20 | ||
2009 | 17810 | 17880 | 17880 | 17715 | 17760 | 17780 | -50 | -30 | 72 | 830 | 52 | ||
2010 | 17810 | 17795 | 17795 | 17730 | 17730 | 17760 | -80 | -50 | 4 | 204 | 2 | ||
2011 | 17825 | 17860 | 17860 | 17745 | 17745 | 17770 | -80 | -55 | 14 | 146 | 8 | ||
2012 | 17825 | 17840 | 18110 | 17740 | 17785 | 17795 | -40 | -30 | 76 | 72 | 24 | ||
Total | 288798 | 493752 / 9498 |