Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2007 | 49520 | 49350 | 49980 | 49290 | 49880 | 49800 | 360 | 280 | 23425 | 25240 | -3835 | |
2008 | 49390 | 49300 | 49970 | 49200 | 49800 | 49660 | 410 | 270 | 120235 | 118032 | 3714 | ||
2009 | 49340 | 49240 | 49920 | 49130 | 49730 | 49600 | 390 | 260 | 58270 | 92402 | 4913 | ||
2010 | 49240 | 49110 | 49810 | 49050 | 49620 | 49470 | 380 | 230 | 17658 | 51710 | 492 | ||
2011 | 49160 | 48990 | 49700 | 48960 | 49530 | 49390 | 370 | 230 | 3814 | 17579 | 211 | ||
2012 | 49070 | 48960 | 49600 | 48870 | 49450 | 49300 | 380 | 230 | 2692 | 17985 | 501 | ||
2101 | 49000 | 48940 | 49540 | 48830 | 49370 | 49340 | 370 | 340 | 768 | 5336 | 28 | ||
2102 | 49010 | 48960 | 49550 | 48960 | 49420 | 49370 | 410 | 360 | 87 | 1952 | 31 | ||
2103 | 49070 | 49040 | 49600 | 49040 | 49590 | 49430 | 520 | 360 | 40 | 1943 | 8 | ||
2104 | 49170 | 49120 | 49550 | 49100 | 49550 | 49370 | 380 | 200 | 26 | 577 | 5 | ||
2105 | 49200 | 49060 | 49650 | 49060 | 49650 | 49410 | 450 | 210 | 44 | 1047 | 2 | ||
2106 | 49230 | 49060 | 49650 | 49060 | 49550 | 49510 | 320 | 280 | 85 | 455 | 25 | ||
Total | 227144 | 334258 / 6095 | |||||||||||
Aluminium
|
2007 | 14390 | 14300 | 14415 | 14230 | 14360 | 14325 | -30 | -65 | 14475 | 26625 | -6900 | |
2008 | 14115 | 14045 | 14165 | 13945 | 14150 | 14050 | 35 | -65 | 124209 | 164340 | 371 | ||
2009 | 13880 | 13840 | 13925 | 13750 | 13925 | 13840 | 45 | -40 | 54860 | 96828 | 3565 | ||
2010 | 13715 | 13670 | 13780 | 13605 | 13780 | 13690 | 65 | -25 | 21765 | 53553 | 1192 | ||
2011 | 13615 | 13550 | 13680 | 13505 | 13680 | 13600 | 65 | -15 | 8349 | 37154 | 434 | ||
2012 | 13520 | 13505 | 13595 | 13420 | 13595 | 13505 | 75 | -15 | 5119 | 27623 | 1008 | ||
2101 | 13470 | 13455 | 13580 | 13395 | 13580 | 13455 | 110 | -15 | 2407 | 10945 | 550 | ||
2102 | 13455 | 13390 | 13515 | 13380 | 13515 | 13415 | 60 | -40 | 296 | 3863 | 58 | ||
2103 | 13460 | 13380 | 13540 | 13365 | 13500 | 13420 | 40 | -40 | 599 | 4391 | 386 | ||
2104 | 13455 | 13400 | 13510 | 13345 | 13510 | 13390 | 55 | -65 | 977 | 4136 | 678 | ||
2105 | 13460 | 13430 | 13525 | 13380 | 13525 | 13420 | 65 | -40 | 16 | 686 | 3 | ||
2106 | 13480 | 13405 | 13540 | 13405 | 13480 | 13495 | 0 | 15 | 58 | 83 | 25 | ||
Total | 233130 | 430227 / 1370 | |||||||||||
Zinc
|
2007 | 16760 | 16785 | 17150 | 16725 | 17150 | 16830 | 390 | 70 | 6340 | 11915 | -3330 | |
2008 | 16765 | 16745 | 17115 | 16690 | 17090 | 16805 | 325 | 40 | 165774 | 92074 | 3076 | ||
2009 | 16735 | 16700 | 17090 | 16660 | 17075 | 16790 | 340 | 55 | 71731 | 65720 | 9397 | ||
2010 | 16695 | 16660 | 17050 | 16625 | 17030 | 16730 | 335 | 35 | 21594 | 20574 | 373 | ||
2011 | 16665 | 16625 | 16995 | 16600 | 16995 | 16725 | 330 | 60 | 4804 | 8987 | -311 | ||
2012 | 16665 | 16620 | 16960 | 16590 | 16960 | 16665 | 295 | 0 | 2337 | 6655 | 533 | ||
2101 | 16660 | 16615 | 16940 | 16595 | 16940 | 16665 | 280 | 5 | 657 | 1532 | 208 | ||
2102 | 16655 | 16620 | 16705 | 16605 | 16700 | 16645 | 45 | -10 | 14 | 408 | 0 | ||
2103 | 16645 | 16605 | 16845 | 16605 | 16835 | 16750 | 190 | 105 | 12 | 385 | 4 | ||
2104 | 16600 | 16650 | 16670 | 16650 | 16670 | 16655 | 70 | 55 | 3 | 47 | 1 | ||
2105 | 16620 | 16595 | 16945 | 16595 | 16945 | 16705 | 325 | 85 | 17 | 246 | 3 | ||
2106 | 16650 | 16650 | 16650 | 16650 | 16650 | 16650 | 0 | 0 | 10 | 16 | 0 | ||
Total | 273293 | 208559 / 9954 |