Home > Market Data > SHFE

SHFE Metals Close Price For December 5, 2016

Tuesday, Dec 06, 2016
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1612 46290 46150 47310 46020 47070 46890 780 600 19130 24330 -2550
1701 46500 46380 47450 46100 47170 46770 670 270 75782 103650 -1740
1702 46650 46420 47630 46200 47360 46910 710 260 364274 251632 21262
1703 46670 46550 47680 46300 47450 47030 780 360 66540 112918 4674
1704 46690 46650 47740 46360 47450 47070 760 380 11644 28728 800
1705 46780 46460 47830 46380 47550 47180 770 400 7800 16082 50
1706 46820 46570 47840 46380 47650 47040 830 220 716 4260 98
1707 46890 46810 47880 46660 47850 47530 960 640 146 1432 -10
1708 47000 46860 48120 46760 47950 47410 950 410 158 1034 -24
1709 47200 47800 48300 46810 48110 47750 910 550 332 1876 86
1710 47280 46960 48390 46960 48320 48000 1040 720 490 916 298
1711 47270 47510 49790 47120 48430 48290 1160 1020 514 824 304
Total                 547526 547682 / 23248
 
Aluminium
 1612 13930 13930 14010 13810 13840 13870 -90 -60 3560 37450 -1910
1701 13485 13500 13610 13370 13405 13475 -80 -10 93932 141522 -4044
1702 13340 13290 13415 13165 13185 13275 -155 -65 285818 271380 28860
1703 13355 13300 13400 13185 13205 13275 -150 -80 56876 132556 5910
1704 13415 13335 13425 13235 13240 13310 -175 -105 10518 53334 384
1705 13445 13355 13470 13290 13295 13350 -150 -95 14450 68566 2998
1706 13470 13390 13505 13320 13345 13380 -125 -90 2376 24650 -50
1707 13520 13435 13560 13395 13395 13460 -125 -60 168 4552 62
1708 13565 13495 13605 13455 13455 13490 -110 -75 140 4870 62
1709 13635 13555 13610 13490 13500 13540 -135 -95 166 8548 46
1710 13625 13575 13585 13530 13535 13555 -90 -70 28 2056 8
1711 13695 13665 13665 13540 13550 13580 -145 -115 144 648 40
Total                 468176 750132 / 32366
 
Zinc
 1612 22265 22110 22655 21910 22570 22370 305 105 3290 17540 -270
1701 22605 22090 22780 21980 22620 22365 15 -240 199482 100594 -7064
1702 22645 22170 22870 22070 22710 22480 65 -165 606052 228462 33076
1703 22510 22190 22880 22070 22660 22480 150 -30 57034 78146 4388
1704 22735 22250 22870 22050 22720 22350 -15 -385 9844 32676 986
1705 22550 22125 22890 22055 22805 22500 255 -50 2552 4818 228
1706 22510 22310 22865 22310 22740 22630 230 120 44 1156 -4
1707 22580 22075 22885 22075 22860 22625 280 45 96 530 60
1708 22100 22120 22825 21800 22695 22415 595 315 24 276 -2
1709 22475 22435 22665 22435 22665 22520 190 45 8 206 8
1710 22440 22535 22705 21975 22705 22260 265 -180 30 250 0
1711 22315 21970 22690 21900 22690 22115 375 -200 160 176 80
Total                 878616 464830 / 31486