Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2010 | 52140 | 52200 | 52240 | 51570 | 51710 | 51810 | -430 | -330 | 112254 | 103611 | -6368 | |
2011 | 52190 | 52300 | 52300 | 51610 | 51740 | 51850 | -450 | -340 | 74196 | 82632 | -219 | ||
2012 | 52190 | 52300 | 52300 | 51660 | 51810 | 51880 | -380 | -310 | 28078 | 63835 | 3080 | ||
2101 | 52220 | 52240 | 52310 | 51690 | 51850 | 51920 | -370 | -300 | 8836 | 30672 | 1164 | ||
2102 | 52220 | 52260 | 52310 | 51730 | 51880 | 51920 | -340 | -300 | 1202 | 9692 | -190 | ||
2103 | 52310 | 52320 | 52340 | 51800 | 51900 | 51990 | -410 | -320 | 249 | 5159 | 94 | ||
2104 | 52340 | 52710 | 52710 | 51900 | 52020 | 52060 | -320 | -280 | 1123 | 5484 | 1003 | ||
2105 | 52440 | 52430 | 52450 | 51940 | 52050 | 52110 | -390 | -330 | 147 | 5930 | -2 | ||
2106 | 52390 | 52500 | 52500 | 52000 | 52150 | 52170 | -240 | -220 | 37 | 957 | -4 | ||
2107 | 52420 | 52300 | 52380 | 52000 | 52050 | 52250 | -370 | -170 | 26 | 172 | -3 | ||
2108 | 52470 | 52220 | 52320 | 52020 | 52040 | 52060 | -430 | -410 | 18 | 103 | 5 | ||
2109 | 52470 | 52430 | 52430 | 52200 | 52200 | 52270 | -270 | -200 | 3 | 3 | 3 | ||
Total | 226169 | 308250 / -1437 | |||||||||||
Aluminium
|
2010 | 14505 | 14580 | 14615 | 14490 | 14550 | 14545 | 45 | 40 | 76811 | 122927 | 0 | |
2011 | 14340 | 14395 | 14445 | 14325 | 14390 | 14380 | 50 | 40 | 33801 | 78679 | 1567 | ||
2012 | 14200 | 14270 | 14295 | 14180 | 14255 | 14235 | 55 | 35 | 20806 | 41200 | 37 | ||
2101 | 14105 | 14150 | 14180 | 14080 | 14150 | 14130 | 45 | 25 | 6997 | 28575 | 1160 | ||
2102 | 14045 | 14060 | 14110 | 14035 | 14100 | 14075 | 55 | 30 | 1566 | 14237 | -31 | ||
2103 | 14025 | 14045 | 14075 | 14005 | 14050 | 14050 | 25 | 25 | 290 | 6198 | -47 | ||
2104 | 14015 | 14040 | 14050 | 13990 | 14040 | 14030 | 25 | 15 | 149 | 3392 | -62 | ||
2105 | 13990 | 14015 | 14020 | 13985 | 14010 | 14015 | 20 | 25 | 69 | 1448 | -45 | ||
2106 | 13965 | 14000 | 14015 | 13990 | 14015 | 14000 | 50 | 35 | 4 | 637 | -1 | ||
2107 | 13990 | 14015 | 14015 | 13995 | 13995 | 14005 | 5 | 15 | 2 | 247 | 1 | ||
2108 | 14000 | 13985 | 13990 | 13985 | 13990 | 13985 | -10 | -15 | 3 | 120 | 3 | ||
2109 | 14000 | 14000 | 14000 | 0 | 0 | 0 | 0 | 0 | |||||
Total | 140498 | 297660 / 2582 | |||||||||||
Zinc
|
2010 | 19835 | 20100 | 20130 | 19820 | 19955 | 19935 | 120 | 100 | 164526 | 79811 | -4545 | |
2011 | 19680 | 19900 | 19925 | 19650 | 19780 | 19770 | 100 | 90 | 69543 | 62095 | 176 | ||
2012 | 19535 | 19800 | 19830 | 19500 | 19635 | 19625 | 100 | 90 | 16138 | 29642 | 102 | ||
2101 | 19415 | 19600 | 19610 | 19390 | 19535 | 19510 | 120 | 95 | 3787 | 8848 | 573 | ||
2102 | 19375 | 19520 | 19530 | 19320 | 19430 | 19440 | 55 | 65 | 547 | 4224 | 14 | ||
2103 | 19300 | 19455 | 19460 | 19350 | 19385 | 19395 | 85 | 95 | 63 | 2899 | 1 | ||
2104 | 19370 | 19440 | 19440 | 19365 | 19365 | 19400 | -5 | 30 | 13 | 6290 | -2 | ||
2105 | 19230 | 19420 | 19440 | 19310 | 19335 | 19370 | 105 | 140 | 121 | 6623 | 28 | ||
2106 | 19280 | 19380 | 19410 | 19285 | 19315 | 19360 | 35 | 80 | 73 | 2335 | 33 | ||
2107 | 19225 | 19380 | 19380 | 19270 | 19270 | 19330 | 45 | 105 | 7 | 193 | -1 | ||
2108 | 19215 | 19285 | 19330 | 19275 | 19275 | 19290 | 60 | 75 | 4 | 55 | 1 | ||
2109 | 19215 | 19210 | 19300 | 19210 | 19300 | 19255 | 85 | 40 | 4 | 0 | 0 | ||
Total | 254826 | 203015 / -3620 |