Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2010 | 50900 | 51150 | 51400 | 50860 | 50930 | 51020 | 30 | 120 | 30552 | 32669 | -7226 | |
2011 | 50890 | 51180 | 51450 | 50840 | 50940 | 51050 | 50 | 160 | 131521 | 106448 | -1699 | ||
2012 | 50870 | 51100 | 51430 | 50860 | 50930 | 51070 | 60 | 200 | 47380 | 77417 | 1185 | ||
2101 | 50870 | 51140 | 51400 | 50870 | 50910 | 51060 | 40 | 190 | 16278 | 40991 | -145 | ||
2102 | 50960 | 51180 | 51420 | 50880 | 50910 | 51100 | -50 | 140 | 2931 | 17142 | 361 | ||
2103 | 50980 | 51320 | 51460 | 50920 | 51000 | 51100 | 20 | 120 | 787 | 7772 | 268 | ||
2104 | 51070 | 51400 | 51530 | 51060 | 51160 | 51200 | 90 | 130 | 134 | 6166 | 50 | ||
2105 | 51160 | 51440 | 51650 | 51150 | 51230 | 51350 | 70 | 190 | 47 | 8284 | -4 | ||
2106 | 51220 | 51550 | 51550 | 51210 | 51250 | 51280 | 30 | 60 | 94 | 1112 | -16 | ||
2107 | 51460 | 51330 | 51330 | 51330 | 51330 | 51330 | -130 | -130 | 10 | 269 | 3 | ||
2108 | 51280 | 51280 | 51280 | 0 | 0 | 0 | 124 | 0 | |||||
2109 | 51320 | 51320 | 51320 | 0 | 0 | 0 | 30 | 0 | |||||
Total | 229734 | 298424 / -7223 | |||||||||||
Aluminium
|
2010 | 14180 | 14300 | 14460 | 14295 | 14400 | 14395 | 220 | 215 | 41969 | 51088 | -10530 | |
2011 | 13975 | 14155 | 14295 | 14125 | 14205 | 14200 | 230 | 225 | 124186 | 107188 | -8884 | ||
2012 | 13875 | 14050 | 14175 | 13995 | 14060 | 14070 | 185 | 195 | 33757 | 49933 | -4844 | ||
2101 | 13795 | 13930 | 14075 | 13905 | 13950 | 13975 | 155 | 180 | 16511 | 36758 | -375 | ||
2102 | 13755 | 13910 | 14030 | 13870 | 13900 | 13925 | 145 | 170 | 4095 | 20561 | -147 | ||
2103 | 13780 | 13920 | 14020 | 13890 | 13915 | 13935 | 135 | 155 | 1284 | 9890 | -240 | ||
2104 | 13830 | 13900 | 14010 | 13900 | 13910 | 13940 | 80 | 110 | 356 | 7187 | -73 | ||
2105 | 13825 | 13930 | 14015 | 13905 | 13920 | 13945 | 95 | 120 | 242 | 4744 | 43 | ||
2106 | 13870 | 13990 | 14010 | 13905 | 13905 | 13940 | 35 | 70 | 53 | 1568 | 27 | ||
2107 | 13840 | 13980 | 14000 | 13980 | 14000 | 13995 | 160 | 155 | 5 | 325 | -3 | ||
2108 | 13860 | 14015 | 14015 | 13965 | 13970 | 13980 | 110 | 120 | 4 | 133 | -2 | ||
2109 | 13885 | 13885 | 13885 | 0 | 0 | 0 | 43 | 0 | |||||
Total | 222462 | 289418 / -25028 | |||||||||||
Zinc
|
2010 | 19135 | 19330 | 19550 | 19285 | 19435 | 19445 | 300 | 310 | 25233 | 15709 | -8206 | |
2011 | 18915 | 19170 | 19415 | 19125 | 19355 | 19315 | 440 | 400 | 205452 | 88237 | -2631 | ||
2012 | 18775 | 18935 | 19250 | 18935 | 19205 | 19150 | 430 | 375 | 41375 | 48184 | 1777 | ||
2101 | 18705 | 18965 | 19155 | 18905 | 19110 | 19070 | 405 | 365 | 9100 | 13852 | -305 | ||
2102 | 18685 | 18855 | 19095 | 18855 | 19065 | 19015 | 380 | 330 | 509 | 4938 | -10 | ||
2103 | 18695 | 18890 | 19050 | 18890 | 19035 | 19000 | 340 | 305 | 109 | 3005 | 1 | ||
2104 | 18635 | 19000 | 19020 | 18930 | 18930 | 18985 | 295 | 350 | 10 | 6536 | -5 | ||
2105 | 18575 | 18850 | 19040 | 18835 | 19040 | 18925 | 465 | 350 | 115 | 6912 | -25 | ||
2106 | 18545 | 18865 | 18955 | 18865 | 18940 | 18930 | 395 | 385 | 19 | 4601 | -3 | ||
2107 | 18580 | 18910 | 18910 | 18890 | 18890 | 18905 | 310 | 325 | 6 | 202 | 6 | ||
2108 | 18635 | 18840 | 18880 | 18840 | 18880 | 18865 | 245 | 230 | 3 | 60 | 1 | ||
2109 | 18400 | 18830 | 18830 | 18830 | 18830 | 18830 | 430 | 430 | 3 | 15 | 0 | ||
Total | 281934 | 192251 / -9400 |