Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2010 | 51020 | 50710 | 51250 | 50580 | 50950 | 51010 | -70 | -10 | 23452 | 26777 | -5892 | |
2011 | 51050 | 50670 | 51300 | 50600 | 50930 | 50940 | -120 | -110 | 143178 | 103500 | -2948 | ||
2012 | 51070 | 50730 | 51280 | 50580 | 50930 | 50930 | -140 | -140 | 59624 | 78920 | 1503 | ||
2101 | 51060 | 50650 | 51250 | 50570 | 50880 | 50960 | -180 | -100 | 19120 | 41138 | 147 | ||
2102 | 51100 | 50560 | 51240 | 50560 | 50890 | 50980 | -210 | -120 | 2993 | 17671 | 529 | ||
2103 | 51100 | 50740 | 51310 | 50700 | 50950 | 51030 | -150 | -70 | 476 | 7906 | 134 | ||
2104 | 51200 | 50780 | 51350 | 50780 | 51090 | 51090 | -110 | -110 | 162 | 6166 | 0 | ||
2105 | 51350 | 51230 | 51420 | 50840 | 51080 | 51140 | -270 | -210 | 269 | 8260 | -24 | ||
2106 | 51280 | 50960 | 51490 | 50960 | 51100 | 51230 | -180 | -50 | 83 | 1088 | -24 | ||
2107 | 51330 | 51530 | 51530 | 51130 | 51230 | 51230 | -100 | -100 | 118 | 311 | 42 | ||
2108 | 51280 | 51280 | 51280 | 0 | 0 | 0 | 124 | 0 | |||||
2109 | 51320 | 50700 | 51970 | 50700 | 51360 | 51290 | 40 | -30 | 26 | 33 | 3 | ||
Total | 249501 | 291894 / -6530 | |||||||||||
Aluminium
|
2010 | 14395 | 14420 | 14495 | 14350 | 14385 | 14410 | -10 | 15 | 23087 | 44962 | -6126 | |
2011 | 14200 | 14185 | 14320 | 14105 | 14145 | 14200 | -55 | 0 | 116373 | 101113 | -6075 | ||
2012 | 14070 | 14045 | 14165 | 13950 | 13980 | 14045 | -90 | -25 | 35870 | 50375 | 442 | ||
2101 | 13975 | 13950 | 14055 | 13835 | 13870 | 13935 | -105 | -40 | 14130 | 37276 | 518 | ||
2102 | 13925 | 13890 | 14000 | 13790 | 13825 | 13880 | -100 | -45 | 4134 | 20954 | 393 | ||
2103 | 13935 | 13905 | 14000 | 13800 | 13830 | 13895 | -105 | -40 | 1066 | 10209 | 319 | ||
2104 | 13940 | 13905 | 14005 | 13805 | 13840 | 13865 | -100 | -75 | 198 | 7243 | 56 | ||
2105 | 13945 | 13875 | 14000 | 13830 | 13900 | 13890 | -45 | -55 | 110 | 4772 | 28 | ||
2106 | 13940 | 13965 | 13975 | 13820 | 13870 | 13905 | -70 | -35 | 93 | 1563 | -5 | ||
2107 | 13995 | 13950 | 14000 | 13880 | 13880 | 13965 | -115 | -30 | 17 | 328 | 3 | ||
2108 | 13980 | 13880 | 13880 | 13865 | 13880 | 13870 | -100 | -110 | 5 | 134 | 1 | ||
2109 | 13885 | 13880 | 13880 | 13880 | 13880 | 13880 | -5 | -5 | 1 | 44 | 1 | ||
Total | 195084 | 278973 / -10445 | |||||||||||
Zinc
|
2010 | 19445 | 19380 | 19480 | 19265 | 19380 | 19400 | -65 | -45 | 11142 | 11704 | -4005 | |
2011 | 19315 | 19280 | 19390 | 19200 | 19285 | 19310 | -30 | -5 | 161422 | 83302 | -4935 | ||
2012 | 19150 | 19125 | 19285 | 19085 | 19145 | 19190 | -5 | 40 | 46755 | 44253 | -3931 | ||
2101 | 19070 | 19040 | 19205 | 19000 | 19020 | 19110 | -50 | 40 | 11932 | 13603 | -249 | ||
2102 | 19015 | 18985 | 19140 | 18960 | 19000 | 19060 | -15 | 45 | 375 | 4955 | 17 | ||
2103 | 19000 | 18975 | 19120 | 18950 | 18985 | 19045 | -15 | 45 | 158 | 3036 | 31 | ||
2104 | 18985 | 19005 | 19080 | 18935 | 18935 | 19045 | -50 | 60 | 25 | 6519 | -17 | ||
2105 | 18925 | 18875 | 19100 | 18875 | 19070 | 19030 | 145 | 105 | 302 | 6884 | -28 | ||
2106 | 18930 | 19000 | 19055 | 18900 | 18900 | 18970 | -30 | 40 | 25 | 4582 | -19 | ||
2107 | 18905 | 19020 | 19020 | 18880 | 18880 | 18995 | -25 | 90 | 9 | 202 | 0 | ||
2108 | 18865 | 18995 | 18995 | 18865 | 18865 | 18915 | 0 | 50 | 8 | 62 | 2 | ||
2109 | 18830 | 18935 | 18940 | 18835 | 18835 | 18890 | 5 | 60 | 14 | 16 | 1 | ||
Total | 232167 | 179118 / -13133 |