Home > Market Data > SHFE

SHFE Metals Close Price For December 5, 2018

Wednesday, Dec 05, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1812 49790 49600 49660 49040 49340 49280 -450 -510 33700 44870 -6200
1901 49930 49650 49710 49100 49390 49410 -540 -520 120262 120804 -8130
1902 49950 49640 49730 49100 49350 49420 -600 -530 197696 172174 -3800
1903 49920 49640 49720 49120 49350 49420 -570 -500 36790 71030 3424
1904 49880 49700 49720 49150 49390 49460 -490 -420 7674 34448 1086
1905 49890 49750 49760 49170 49400 49410 -490 -480 6430 24598 1066
1906 49880 49730 49780 49240 49420 49430 -460 -450 634 8692 8
1907 49950 49790 49800 49250 49460 49440 -490 -510 426 3544 96
1908 49990 49800 49800 49290 49510 49470 -480 -520 188 3468 8
1909 49960 49800 49800 49380 49570 49550 -390 -410 318 1530 64
1910 50030 49900 49900 49400 49580 49610 -450 -420 146 798 20
1911 50060 49910 49910 49470 49690 49620 -370 -440 542 1014 -56
Total                 404806 486970 / -12414
 
Aluminium
 1812 13725 13755 13755 13645 13645 13690 -80 -35 15360 68490 -2700
1901 13785 13825 13835 13705 13715 13755 -70 -30 108084 196822 3530
1902 13820 13840 13865 13750 13755 13795 -65 -25 65652 190768 6092
1903 13860 13900 13900 13795 13805 13840 -55 -20 22594 124742 1334
1904 13910 13945 13955 13845 13860 13895 -50 -15 7076 43288 360
1905 13960 14000 14000 13895 13905 13945 -55 -15 7110 30800 -348
1906 14000 14020 14020 13930 13935 13945 -65 -55 1276 9584 980
1907 14065 14060 14060 13975 13975 14000 -90 -65 130 2526 4
1908 14095 14075 14075 14030 14050 14050 -45 -45 6 648 0
1909 14135       14135 14135 0 0 0 306 0
1910 14160 14190 14190 14190 14190 14190 30 30 2 318 0
1911 14240 14250 14250 14250 14250 14250 10 10 2 246 -2
Total                 227292 668538 / 9250
 
Zinc
 1812 21500 21730 21730 21360 21625 21500 125 0 11750 24750 -4090
1901 21190 21350 21415 21030 21285 21185 95 -5 418642 132110 -100
1902 20805 21000 21070 20680 20975 20835 170 30 327068 191022 6060
1903 20550 20750 20825 20445 20750 20605 200 55 56914 86796 5402
1904 20360 20550 20635 20270 20580 20440 220 80 8764 31026 1662
1905 20205 20410 20495 20115 20410 20285 205 80 5738 15820 272
1906 20090 20300 20325 20000 20265 20160 175 70 160 1380 -10
1907 19945       20050 20050 105 105 0 820 0
1908 19835 19920 20080 19805 20000 19905 165 70 54 1064 -16
1909 19690 19900 19920 19705 19900 19815 210 125 26 1040 4
1910 19685 19825 19825 19660 19725 19725 40 40 8 330 -2
1911 19580 19700 19710 19700 19710 19705 130 125 10 184 0
Total                 829134 486342 / 9182