Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2009 | 52070 | 51690 | 52490 | 51690 | 52040 | 51960 | -30 | -110 | 3690 | 4265 | -980 | |
2010 | 52070 | 52160 | 52320 | 51950 | 52160 | 52140 | 90 | 70 | 82244 | 109979 | -305 | ||
2011 | 52090 | 52150 | 52340 | 51990 | 52200 | 52190 | 110 | 100 | 50347 | 82851 | 686 | ||
2012 | 52080 | 52180 | 52350 | 52000 | 52210 | 52190 | 130 | 110 | 17836 | 60755 | 1841 | ||
2101 | 52120 | 52150 | 52350 | 52010 | 52240 | 52220 | 120 | 100 | 7157 | 29508 | 1890 | ||
2102 | 52150 | 52170 | 52360 | 52050 | 52290 | 52220 | 140 | 70 | 613 | 9882 | 80 | ||
2103 | 52170 | 52250 | 52410 | 52120 | 52300 | 52310 | 130 | 140 | 103 | 5065 | 40 | ||
2104 | 52390 | 52350 | 52480 | 52240 | 52460 | 52340 | 70 | -50 | 49 | 4481 | -6 | ||
2105 | 52410 | 52430 | 52530 | 52260 | 52460 | 52440 | 50 | 30 | 179 | 5932 | 42 | ||
2106 | 52460 | 52340 | 52490 | 52340 | 52490 | 52390 | 30 | -70 | 15 | 961 | 3 | ||
2107 | 52470 | 52500 | 52500 | 52300 | 52480 | 52420 | 10 | -50 | 5 | 175 | 1 | ||
2108 | 52440 | 52430 | 52520 | 52430 | 52520 | 52470 | 80 | 30 | 2 | 98 | 0 | ||
Total | 162240 | 313952 / 3292 | |||||||||||
Aluminium
|
2009 | 14550 | 14515 | 14680 | 14500 | 14630 | 14580 | 80 | 30 | 5070 | 11125 | -3165 | |
2010 | 14415 | 14525 | 14595 | 14425 | 14570 | 14505 | 155 | 90 | 102103 | 122927 | -3546 | ||
2011 | 14255 | 14380 | 14425 | 14270 | 14395 | 14340 | 140 | 85 | 38440 | 77112 | -636 | ||
2012 | 14130 | 14265 | 14280 | 14130 | 14265 | 14200 | 135 | 70 | 16461 | 41163 | 928 | ||
2101 | 14030 | 14115 | 14160 | 14035 | 14150 | 14105 | 120 | 75 | 5250 | 27415 | 71 | ||
2102 | 13970 | 14010 | 14095 | 13980 | 14090 | 14045 | 120 | 75 | 912 | 14268 | -136 | ||
2103 | 13945 | 13980 | 14060 | 13960 | 14055 | 14025 | 110 | 80 | 372 | 6245 | -46 | ||
2104 | 13920 | 13960 | 14030 | 13960 | 14020 | 14015 | 100 | 95 | 446 | 3454 | -285 | ||
2105 | 13900 | 13940 | 14000 | 13900 | 14000 | 13990 | 100 | 90 | 45 | 1493 | 11 | ||
2106 | 13840 | 13920 | 13995 | 13920 | 13995 | 13965 | 155 | 125 | 6 | 638 | -4 | ||
2107 | 13940 | 13990 | 13990 | 13990 | 13990 | 13990 | 50 | 50 | 3 | 246 | -1 | ||
2108 | 13885 | 14000 | 14000 | 14000 | 14000 | 14000 | 115 | 115 | 1 | 117 | 1 | ||
Total | 169109 | 306203 / -6808 | |||||||||||
Zinc
|
2009 | 19840 | 19940 | 20180 | 19850 | 20170 | 19970 | 330 | 130 | 220 | 2780 | -160 | |
2010 | 19660 | 19770 | 20065 | 19710 | 20010 | 19835 | 350 | 175 | 164804 | 84356 | 513 | ||
2011 | 19530 | 19610 | 19885 | 19540 | 19835 | 19680 | 305 | 150 | 51704 | 61919 | 1758 | ||
2012 | 19380 | 19525 | 19700 | 19390 | 19685 | 19535 | 305 | 155 | 15550 | 29540 | 245 | ||
2101 | 19270 | 19345 | 19580 | 19275 | 19530 | 19415 | 260 | 145 | 2934 | 8275 | 277 | ||
2102 | 19215 | 19325 | 19490 | 19210 | 19465 | 19375 | 250 | 160 | 340 | 4210 | -7 | ||
2103 | 19200 | 19275 | 19440 | 19165 | 19440 | 19300 | 240 | 100 | 74 | 2898 | -16 | ||
2104 | 19245 | 19260 | 19435 | 19260 | 19435 | 19370 | 190 | 125 | 27 | 6292 | -18 | ||
2105 | 19185 | 19255 | 19400 | 19185 | 19400 | 19230 | 215 | 45 | 2058 | 6595 | 1992 | ||
2106 | 19215 | 19160 | 19360 | 19160 | 19360 | 19280 | 145 | 65 | 2022 | 2302 | 1988 | ||
2107 | 19130 | 19145 | 19350 | 19130 | 19350 | 19225 | 220 | 95 | 8 | 194 | -3 | ||
2108 | 19095 | 19110 | 19340 | 19080 | 19340 | 19215 | 245 | 120 | 14 | 54 | 0 | ||
Total | 239755 | 209415 / 6569 |