Home > Market Data > SHFE

SHFE Metals Close Price For December 3, 2018

Monday, Dec 03, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1812 49600 49670 50750 49370 50200 50160 600 560 29144 59200 -3464
1901 49590 49610 50790 49380 50250 50020 660 430 218250 134430 -6704
1902 49550 49560 50740 49310 50280 49990 730 440 191286 177170 6004
1903 49550 49600 50720 49320 50270 50080 720 530 42432 66440 3666
1904 49570 49570 50730 49340 50280 50120 710 550 8742 32380 888
1905 49580 49600 50730 49340 50300 50170 720 590 5910 23106 694
1906 49600 49590 50730 49380 50280 50160 680 560 1054 8060 280
1907 49650 49510 50810 49420 50300 50230 650 580 1416 3456 260
1908 49680 49660 50830 49490 50320 50320 640 640 664 3512 66
1909 49720 49630 50890 49450 50340 50540 620 820 488 1460 -20
1910 49780 49700 50950 49560 50370 50470 590 690 208 780 62
1911 49820 49800 50800 49570 50420 50320 600 500 658 1078 256
Total                 500252 511072 / 1988
 
Aluminium
 1812 13555 13540 13940 13525 13760 13735 205 180 23142 74530 -8032
1901 13600 13585 14000 13570 13810 13780 210 180 299186 196298 -41708
1902 13650 13650 14030 13615 13840 13810 190 160 168362 183846 -4806
1903 13700 13690 14070 13670 13885 13865 185 165 65152 121508 4156
1904 13750 13755 14115 13730 13940 13920 190 170 13116 42098 766
1905 13785 13775 14200 13775 13985 13975 200 190 10350 30658 410
1906 13825 13820 14165 13820 14035 14030 210 205 554 8444 -52
1907 13870 13870 14260 13870 14075 14115 205 245 142 2448 14
1908 13905 14120 14245 13915 14130 14130 225 225 40 640 6
1909 13955 14240 14240 14090 14205 14205 250 250 32 304 0
1910 14005 14280 14290 14145 14175 14220 170 215 44 320 0
1911 14090 14320 14325 14080 14220 14235 130 145 46 72 12
Total                 580166 661166 / -49234
 
Zinc
 1812 20770 21055 22010 20950 21530 21530 760 760 16850 31760 -3450
1901 20420 20700 21645 20575 21200 21025 780 605 706692 143782 -16284
1902 20075 20380 21275 20225 20820 20690 745 615 386854 179750 1156
1903 19825 20120 20980 19960 20550 20465 725 640 98318 77934 1702
1904 19650 20085 20755 19780 20360 20355 710 705 19534 28010 1566
1905 19520 19815 20610 19630 20215 20130 695 610 10424 15450 -346
1906 19425 19625 20455 19540 20145 20080 720 655 388 1388 -32
1907 19335 19560 20220 19360 20000 19810 665 475 146 822 -10
1908 19210 19460 20245 19100 19860 19535 650 325 344 1076 180
1909 19165 19380 20145 19250 19745 19590 580 425 136 1036 -16
1910 19160 19315 20145 19145 19680 19475 520 315 88 334 10
1911 19155 19280 19995 19080 19585 19365 430 210 176 180 -4
Total                 1239950 481522 / -15528