Home > Market Data > SHFE

SHFE Metals Close Price For December 23, 2016

Friday, Dec 23, 2016
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1701 44690 44370 45120 44080 44960 44750 270 60 27570 58822 -5258
1702 44810 44410 45200 44130 45070 44800 260 -10 236000 199536 -5116
1703 44900 44520 45300 44230 45250 44910 350 10 117286 153444 3608
1704 45080 44700 45400 44360 45380 44990 300 -90 24844 57208 5272
1705 45150 44800 45530 44500 45440 45130 290 -20 11220 22240 878
1706 45140 44960 45660 44660 45600 45420 460 280 960 6678 428
1707 45410 45010 45790 44920 45600 45460 190 50 60 1672 -20
1708 45480 45250 45900 45000 45870 45450 390 -30 74 1510 8
1709 45930 45370 46090 45070 45910 45560 -20 -370 104 2598 54
1710 45930 45440 46260 45300 46110 45710 180 -220 110 1280 -2
1711 46220 45560 46370 45240 46230 45670 10 -550 206 2750 -60
1712 46410 45940 46550 45550 46350 46140 -60 -270 488 918 272
Total                 418922 508656 / 64
 
Aluminium
 1701 12875 12825 12945 12645 12700 12790 -175 -85 19728 71516 -2578
1702 12855 12800 12930 12635 12700 12770 -155 -85 237702 255262 3892
1703 12880 12840 12950 12700 12770 12810 -110 -70 70066 180902 3698
1704 12915 12895 12995 12750 12820 12870 -95 -45 21608 71430 2900
1705 12970 12930 13045 12530 12870 12925 -100 -45 13316 67828 878
1706 13035 13010 13100 12885 12945 13010 -90 -25 2268 24712 882
1707 13115 13010 13170 12900 13015 13075 -100 -40 808 6452 460
1708 13185 13085 13205 13030 13105 13145 -80 -40 356 5688 194
1709 13245 13130 13300 13115 13190 13235 -55 -10 412 8634 16
1710 13320 13250 13370 13200 13270 13290 -50 -30 308 2284 108
1711 13385 13335 13450 13260 13310 13405 -75 20 284 800 28
1712 13465 13480 13485 13360 13380 13450 -85 -15 362 260 236
Total                 367218 695768 / 10714
 
Zinc
 1701 20915 20690 21270 20660 21130 21020 215 105 9644 39440 -1574
1702 21075 20770 21390 20755 21260 21155 185 80 581860 188838 -610
1703 21125 20870 21475 20835 21330 21220 205 95 154670 151202 9668
1704 21125 20820 21490 20820 21365 21215 240 90 27650 56050 2526
1705 21135 20940 21510 20890 21350 21260 215 125 7148 11280 998
1706 21145 20950 21535 20920 21380 21265 235 120 312 1654 70
1707 21175 21065 21595 20980 21160 21180 -15 5 26 550 2
1708 21130 20975 21400 20975 21370 21160 240 30 16 344 -2
1709 21120 21020 21560 21020 21390 21405 270 285 20 188 0
1710 21135 21085 21500 20965 21440 21295 305 160 32 544 10
1711 21425 21115 21680 21115 21455 21480 30 55 46 344 6
1712 21165 21105 21910 20980 21300 21220 135 55 24 24 6
Total                 781448 450458 / 11100