Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2007 | 46730 | 46290 | 47270 | 46190 | 47150 | 46770 | 420 | 40 | 134519 | 102162 | 148 | |
2008 | 46600 | 46130 | 47110 | 46060 | 47000 | 46660 | 400 | 60 | 103749 | 84690 | 3116 | ||
2009 | 46560 | 46100 | 47020 | 46000 | 46950 | 46560 | 390 | 0 | 41806 | 64300 | 1568 | ||
2010 | 46530 | 46050 | 46970 | 45960 | 46860 | 46550 | 330 | 20 | 13034 | 42935 | 2038 | ||
2011 | 46410 | 46030 | 46920 | 45910 | 46840 | 46470 | 430 | 60 | 3184 | 13631 | 227 | ||
2012 | 46380 | 45930 | 46900 | 45920 | 46850 | 46560 | 470 | 180 | 2578 | 10346 | 910 | ||
2101 | 46280 | 46060 | 46940 | 46000 | 46860 | 46560 | 580 | 280 | 362 | 2377 | 171 | ||
2102 | 46430 | 46090 | 46910 | 46080 | 46910 | 46610 | 480 | 180 | 295 | 1417 | 133 | ||
2103 | 46730 | 46160 | 46970 | 46160 | 46900 | 46570 | 170 | -160 | 35 | 793 | 3 | ||
2104 | 46400 | 46330 | 46870 | 46180 | 46780 | 46540 | 380 | 140 | 17 | 404 | 1 | ||
2105 | 46520 | 46250 | 46990 | 46230 | 46900 | 46760 | 380 | 240 | 49 | 208 | 12 | ||
2106 | 46520 | 46520 | 46520 | 0 | 0 | 0 | 0 | 0 | |||||
Total | 299628 | 323263 / 8327 | |||||||||||
Aluminium
|
2007 | 13610 | 13625 | 13910 | 13610 | 13875 | 13770 | 265 | 160 | 116479 | 130751 | -2482 | |
2008 | 13360 | 13355 | 13635 | 13350 | 13600 | 13500 | 240 | 140 | 75339 | 129816 | 5654 | ||
2009 | 13210 | 13205 | 13430 | 13185 | 13410 | 13325 | 200 | 115 | 34206 | 77203 | 1321 | ||
2010 | 13105 | 13095 | 13295 | 13070 | 13260 | 13210 | 155 | 105 | 15020 | 49042 | -674 | ||
2011 | 13050 | 13045 | 13225 | 13015 | 13195 | 13145 | 145 | 95 | 6659 | 33729 | 312 | ||
2012 | 13030 | 13040 | 13185 | 12990 | 13175 | 13120 | 145 | 90 | 4144 | 23419 | 395 | ||
2101 | 13040 | 13035 | 13180 | 12980 | 13150 | 13140 | 110 | 100 | 1611 | 8116 | 180 | ||
2102 | 13030 | 13095 | 13175 | 13095 | 13165 | 13130 | 135 | 100 | 404 | 3073 | 168 | ||
2103 | 13055 | 13020 | 13180 | 13020 | 13175 | 13145 | 120 | 90 | 213 | 3913 | -53 | ||
2104 | 13065 | 13040 | 13185 | 13040 | 13185 | 13160 | 120 | 95 | 20 | 3676 | -14 | ||
2105 | 13065 | 13095 | 13235 | 13095 | 13235 | 13145 | 170 | 80 | 38 | 560 | 17 | ||
2106 | 13065 | 13090 | 13235 | 13090 | 13200 | 13175 | 135 | 110 | 3 | 1 | 1 | ||
Total | 254136 | 463299 / 4825 | |||||||||||
Zinc
|
2007 | 16345 | 16285 | 16580 | 16265 | 16540 | 16420 | 195 | 75 | 124363 | 67610 | -6960 | |
2008 | 16285 | 16210 | 16510 | 16200 | 16475 | 16355 | 190 | 70 | 84215 | 67267 | 503 | ||
2009 | 16245 | 16165 | 16455 | 16160 | 16390 | 16315 | 145 | 70 | 25009 | 31702 | 597 | ||
2010 | 16215 | 16160 | 16400 | 16120 | 16360 | 16285 | 145 | 70 | 4703 | 12913 | -79 | ||
2011 | 16170 | 16090 | 16375 | 16090 | 16350 | 16285 | 180 | 115 | 648 | 6706 | -31 | ||
2012 | 16165 | 16170 | 16380 | 16140 | 16355 | 16240 | 190 | 75 | 233 | 3248 | -91 | ||
2101 | 16160 | 16140 | 16360 | 16135 | 16315 | 16260 | 155 | 100 | 163 | 1206 | -61 | ||
2102 | 16095 | 16200 | 16345 | 16200 | 16300 | 16255 | 205 | 160 | 6 | 336 | -1 | ||
2103 | 16190 | 16165 | 16320 | 16120 | 16275 | 16275 | 85 | 85 | 51 | 366 | 36 | ||
2104 | 16170 | 16345 | 16345 | 16345 | 16345 | 16345 | 175 | 175 | 1 | 53 | 1 | ||
2105 | 16230 | 16250 | 16340 | 16250 | 16340 | 16305 | 110 | 75 | 12 | 81 | -8 | ||
2106 | 16230 | 16225 | 16225 | 16225 | 16225 | 16225 | -5 | -5 | 1 | 1 | 1 | ||
Total | 239405 | 191489 / -6093 |