Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2011 | 51480 | 51390 | 51580 | 51140 | 51170 | 51290 | -310 | -190 | 113757 | 102002 | -3513 | |
2012 | 51490 | 51450 | 51610 | 51180 | 51190 | 51320 | -300 | -170 | 71784 | 92349 | 3113 | ||
2101 | 51490 | 51460 | 51620 | 51210 | 51220 | 51350 | -270 | -140 | 22374 | 47575 | 1136 | ||
2102 | 51520 | 51430 | 51630 | 51230 | 51250 | 51370 | -270 | -150 | 5337 | 24830 | 447 | ||
2103 | 51620 | 51490 | 51670 | 51310 | 51320 | 51430 | -300 | -190 | 1506 | 12981 | 641 | ||
2104 | 51610 | 51580 | 51700 | 51360 | 51360 | 51480 | -250 | -130 | 302 | 6164 | 44 | ||
2105 | 51690 | 51610 | 51740 | 51420 | 51500 | 51510 | -190 | -180 | 398 | 8172 | -44 | ||
2106 | 51770 | 51660 | 51770 | 51440 | 51440 | 51500 | -330 | -270 | 217 | 1320 | 142 | ||
2107 | 51850 | 51560 | 51860 | 51490 | 51500 | 51570 | -350 | -280 | 61 | 329 | -26 | ||
2108 | 51780 | 51710 | 51800 | 51580 | 51590 | 51670 | -190 | -110 | 7 | 152 | 0 | ||
2109 | 52010 | 51770 | 51830 | 51740 | 51830 | 51770 | -180 | -240 | 4 | 97 | 1 | ||
2110 | 51920 | 51920 | 51920 | 0 | 0 | 0 | 3 | 0 | |||||
Total | 215747 | 295974 / 1941 | |||||||||||
Aluminium
|
2011 | 14675 | 14710 | 14910 | 14710 | 14800 | 14835 | 125 | 160 | 115046 | 132210 | 2912 | |
2012 | 14460 | 14505 | 14630 | 14495 | 14550 | 14575 | 90 | 115 | 60426 | 77019 | 4027 | ||
2101 | 14275 | 14330 | 14435 | 14315 | 14370 | 14380 | 95 | 105 | 20308 | 36965 | 346 | ||
2102 | 14170 | 14205 | 14300 | 14195 | 14245 | 14255 | 75 | 85 | 6967 | 27179 | 666 | ||
2103 | 14115 | 14175 | 14245 | 14150 | 14205 | 14205 | 90 | 90 | 2474 | 15814 | 223 | ||
2104 | 14120 | 14160 | 14220 | 14135 | 14180 | 14185 | 60 | 65 | 709 | 9429 | 157 | ||
2105 | 14090 | 14155 | 14200 | 14130 | 14175 | 14175 | 85 | 85 | 135 | 7062 | -30 | ||
2106 | 14115 | 14170 | 14185 | 14125 | 14170 | 14165 | 55 | 50 | 2170 | 3697 | 2095 | ||
2107 | 14080 | 14210 | 14225 | 14145 | 14155 | 14155 | 75 | 75 | 26 | 346 | 9 | ||
2108 | 14065 | 14175 | 14175 | 14175 | 14175 | 14175 | 110 | 110 | 3 | 141 | 2 | ||
2109 | 14045 | 14165 | 14185 | 14165 | 14165 | 14170 | 120 | 125 | 7 | 72 | 2 | ||
2110 | 14060 | 14170 | 14345 | 14160 | 14170 | 14200 | 110 | 140 | 5 | 5 | 0 | ||
Total | 208276 | 309939 / 10409 | |||||||||||
Zinc
|
2011 | 19115 | 19110 | 19350 | 18990 | 19325 | 19160 | 210 | 45 | 181263 | 77289 | -5833 | |
2012 | 18980 | 18990 | 19220 | 18890 | 19190 | 19065 | 210 | 85 | 57651 | 55383 | 1928 | ||
2101 | 18900 | 18900 | 19130 | 18820 | 19095 | 18950 | 195 | 50 | 18002 | 14485 | 1132 | ||
2102 | 18830 | 18830 | 19060 | 18770 | 19020 | 18920 | 190 | 90 | 1692 | 6082 | 165 | ||
2103 | 18795 | 18795 | 19020 | 18735 | 19005 | 18880 | 210 | 85 | 134 | 7149 | 28 | ||
2104 | 18820 | 18740 | 19000 | 18740 | 18930 | 18910 | 110 | 90 | 12 | 6407 | 0 | ||
2105 | 18745 | 18750 | 18960 | 18670 | 18955 | 18865 | 210 | 120 | 94 | 6894 | -43 | ||
2106 | 18720 | 18835 | 18925 | 18835 | 18915 | 18890 | 195 | 170 | 3 | 6516 | 1 | ||
2107 | 18760 | 18775 | 18860 | 18775 | 18860 | 18815 | 100 | 55 | 4 | 199 | -3 | ||
2108 | 18810 | 18860 | 18860 | 18860 | 18860 | 18860 | 50 | 50 | 1 | 63 | -1 | ||
2109 | 18750 | 18840 | 18840 | 18840 | 18840 | 18840 | 90 | 90 | 1 | 30 | -1 | ||
2110 | 18975 | 18590 | 18815 | 18590 | 18815 | 18710 | -160 | -265 | 6 | 10 | 0 | ||
Total | 258863 | 180507 / -2627 |