Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2006 | 46330 | 46250 | 47060 | 46100 | 46870 | 46830 | 540 | 500 | 23160 | 21705 | -6940 | |
2007 | 46130 | 46250 | 46980 | 45970 | 46830 | 46600 | 700 | 470 | 116064 | 104194 | 1140 | ||
2008 | 46080 | 46040 | 46940 | 45920 | 46790 | 46550 | 710 | 470 | 72109 | 77832 | 4286 | ||
2009 | 46110 | 46170 | 46930 | 45920 | 46790 | 46570 | 680 | 460 | 32952 | 61005 | 1312 | ||
2010 | 46090 | 46140 | 46940 | 45910 | 46780 | 46540 | 690 | 450 | 11785 | 40059 | 1462 | ||
2011 | 46120 | 46110 | 46940 | 45920 | 46770 | 46610 | 650 | 490 | 2556 | 11798 | 93 | ||
2012 | 46120 | 46100 | 46920 | 45920 | 46800 | 46580 | 680 | 460 | 561 | 7810 | 20 | ||
2101 | 46160 | 45980 | 46920 | 45980 | 46860 | 46740 | 700 | 580 | 97 | 1906 | -8 | ||
2102 | 46220 | 46140 | 46950 | 46040 | 46830 | 46810 | 610 | 590 | 59 | 1171 | -6 | ||
2103 | 46210 | 46090 | 46970 | 46090 | 46820 | 46620 | 610 | 410 | 35 | 750 | 15 | ||
2104 | 46150 | 46140 | 46890 | 46140 | 46790 | 46600 | 640 | 450 | 3 | 397 | 0 | ||
2105 | 46240 | 46660 | 46960 | 46640 | 46880 | 46800 | 640 | 560 | 13 | 139 | -1 | ||
Total | 259394 | 328766 / 1373 | |||||||||||
Aluminium
|
2006 | 13825 | 13800 | 13965 | 13755 | 13920 | 13860 | 95 | 35 | 10535 | 18240 | -6425 | |
2007 | 13545 | 13520 | 13730 | 13480 | 13670 | 13620 | 125 | 75 | 97139 | 142093 | -2551 | ||
2008 | 13340 | 13295 | 13500 | 13250 | 13475 | 13410 | 135 | 70 | 65035 | 122993 | -2385 | ||
2009 | 13230 | 13220 | 13365 | 13125 | 13350 | 13290 | 120 | 60 | 32218 | 76331 | -575 | ||
2010 | 13170 | 13150 | 13280 | 13060 | 13270 | 13220 | 100 | 50 | 16721 | 50437 | -673 | ||
2011 | 13125 | 13125 | 13230 | 12380 | 13215 | 13175 | 90 | 50 | 6461 | 32344 | 475 | ||
2012 | 13090 | 13080 | 13210 | 12990 | 13180 | 13150 | 90 | 60 | 3358 | 21497 | 142 | ||
2101 | 13075 | 13060 | 13220 | 13000 | 13190 | 13170 | 115 | 95 | 901 | 6804 | 176 | ||
2102 | 13110 | 13075 | 13270 | 13055 | 13180 | 13200 | 70 | 90 | 150 | 2722 | 15 | ||
2103 | 13140 | 13115 | 13260 | 13045 | 13220 | 13205 | 80 | 65 | 135 | 3988 | 78 | ||
2104 | 13175 | 13095 | 13280 | 13095 | 13255 | 13255 | 80 | 80 | 102 | 3630 | 48 | ||
2105 | 13180 | 13205 | 13290 | 13095 | 13265 | 13250 | 85 | 70 | 66 | 395 | 59 | ||
Total | 232821 | 481474 / -11616 | |||||||||||
Zinc
|
2006 | 16675 | 16530 | 16630 | 16430 | 16470 | 16510 | -205 | -165 | 5465 | 8055 | -3400 | |
2007 | 16600 | 16485 | 16560 | 16350 | 16420 | 16440 | -180 | -160 | 137795 | 81483 | -568 | ||
2008 | 16520 | 16360 | 16495 | 16290 | 16345 | 16370 | -175 | -150 | 71280 | 59653 | 1971 | ||
2009 | 16465 | 16355 | 16450 | 16250 | 16300 | 16325 | -165 | -140 | 23633 | 30159 | 1763 | ||
2010 | 16435 | 16300 | 16410 | 16220 | 16280 | 16290 | -155 | -145 | 4301 | 12795 | 645 | ||
2011 | 16400 | 16275 | 16380 | 16200 | 16260 | 16260 | -140 | -140 | 505 | 6220 | 74 | ||
2012 | 16405 | 16255 | 16370 | 16210 | 16260 | 16265 | -145 | -140 | 209 | 3044 | 78 | ||
2101 | 16395 | 16280 | 16380 | 16205 | 16230 | 16280 | -165 | -115 | 154 | 1047 | 96 | ||
2102 | 16235 | 16230 | 16335 | 16230 | 16335 | 16305 | 100 | 70 | 4 | 301 | 1 | ||
2103 | 16380 | 16185 | 16330 | 16185 | 16330 | 16250 | -50 | -130 | 3 | 299 | 0 | ||
2104 | 16360 | 16265 | 16265 | 16240 | 16240 | 16255 | -120 | -105 | 3 | 46 | 2 | ||
2105 | 16385 | 16190 | 16340 | 16190 | 16250 | 16275 | -135 | -110 | 15 | 71 | 9 | ||
Total | 243367 | 203173 / 671 |