Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2007 | 49090 | 49300 | 49670 | 49240 | 49410 | 49520 | 320 | 430 | 21385 | 29075 | -3770 | |
2008 | 48890 | 49300 | 49620 | 49140 | 49360 | 49390 | 470 | 500 | 118738 | 114318 | -2695 | ||
2009 | 48850 | 49120 | 49550 | 49110 | 49280 | 49340 | 430 | 490 | 62785 | 87489 | 2563 | ||
2010 | 48780 | 49040 | 49450 | 49020 | 49190 | 49240 | 410 | 460 | 18852 | 51218 | 997 | ||
2011 | 48690 | 49020 | 49350 | 48940 | 49130 | 49160 | 440 | 470 | 4515 | 17368 | -161 | ||
2012 | 48680 | 48970 | 49270 | 48880 | 49030 | 49070 | 350 | 390 | 4060 | 17484 | 392 | ||
2101 | 48570 | 48960 | 49190 | 48860 | 48980 | 49000 | 410 | 430 | 1176 | 5308 | 175 | ||
2102 | 48670 | 48950 | 49210 | 48940 | 49000 | 49010 | 330 | 340 | 296 | 1921 | -146 | ||
2103 | 48660 | 49030 | 49250 | 48950 | 49110 | 49070 | 450 | 410 | 39 | 1935 | 0 | ||
2104 | 48680 | 49070 | 49300 | 49070 | 49130 | 49170 | 450 | 490 | 13 | 572 | 1 | ||
2105 | 48670 | 49170 | 49300 | 49090 | 49150 | 49200 | 480 | 530 | 33 | 1045 | 10 | ||
2106 | 48740 | 49080 | 49300 | 49080 | 49150 | 49230 | 410 | 490 | 98 | 430 | 71 | ||
Total | 231990 | 328163 / -2563 | |||||||||||
Aluminium
|
2007 | 14375 | 14395 | 14460 | 14300 | 14350 | 14390 | -25 | 15 | 16405 | 33525 | -6825 | |
2008 | 14075 | 14155 | 14205 | 14005 | 14060 | 14115 | -15 | 40 | 111672 | 163969 | -2769 | ||
2009 | 13860 | 13895 | 13960 | 13785 | 13835 | 13880 | -25 | 20 | 43653 | 93263 | 2946 | ||
2010 | 13695 | 13720 | 13865 | 13620 | 13675 | 13715 | -20 | 20 | 22130 | 52361 | 551 | ||
2011 | 13590 | 13635 | 13675 | 13520 | 13565 | 13615 | -25 | 25 | 7036 | 36720 | -142 | ||
2012 | 13515 | 13545 | 13590 | 13440 | 13485 | 13520 | -30 | 5 | 3213 | 26615 | 269 | ||
2101 | 13470 | 13520 | 13540 | 13400 | 13460 | 13470 | -10 | 0 | 790 | 10395 | 176 | ||
2102 | 13445 | 13445 | 13525 | 13400 | 13430 | 13455 | -15 | 10 | 123 | 3805 | -5 | ||
2103 | 13445 | 13460 | 13510 | 13390 | 13420 | 13460 | -25 | 15 | 243 | 4005 | 153 | ||
2104 | 13440 | 13460 | 13480 | 13385 | 13430 | 13455 | -10 | 15 | 157 | 3458 | 131 | ||
2105 | 13465 | 13530 | 13530 | 13405 | 13435 | 13460 | -30 | -5 | 49 | 683 | 21 | ||
2106 | 13435 | 13510 | 13510 | 13450 | 13480 | 13480 | 45 | 45 | 31 | 58 | 31 | ||
Total | 205502 | 428857 / -5463 | |||||||||||
Zinc
|
2007 | 16755 | 16815 | 16865 | 16675 | 16720 | 16760 | -35 | 5 | 10420 | 15245 | -5195 | |
2008 | 16720 | 16820 | 16855 | 16635 | 16705 | 16765 | -15 | 45 | 132933 | 88998 | 2864 | ||
2009 | 16685 | 16760 | 16820 | 16610 | 16705 | 16735 | 20 | 50 | 47387 | 56323 | 2960 | ||
2010 | 16645 | 16725 | 16770 | 16580 | 16660 | 16695 | 15 | 50 | 18197 | 20201 | 273 | ||
2011 | 16630 | 16700 | 16750 | 16560 | 16625 | 16665 | -5 | 35 | 5624 | 9298 | 946 | ||
2012 | 16590 | 16670 | 16735 | 16555 | 16650 | 16665 | 60 | 75 | 1568 | 6122 | 496 | ||
2101 | 16580 | 16635 | 16720 | 16555 | 16610 | 16660 | 30 | 80 | 281 | 1324 | 129 | ||
2102 | 16575 | 16695 | 16700 | 16570 | 16620 | 16655 | 45 | 80 | 135 | 408 | 60 | ||
2103 | 16565 | 16715 | 16715 | 16605 | 16605 | 16645 | 40 | 80 | 11 | 381 | 1 | ||
2104 | 16520 | 16625 | 16625 | 16570 | 16570 | 16600 | 50 | 80 | 16 | 46 | -6 | ||
2105 | 16550 | 16650 | 16695 | 16615 | 16620 | 16620 | 70 | 70 | 114 | 243 | 97 | ||
2106 | 16500 | 16625 | 16690 | 16600 | 16600 | 16650 | 100 | 150 | 34 | 16 | 13 | ||
Total | 216720 | 198605 / 2638 |