Home > Market Data > SHFE

SHFE Metals Close Price For December 6, 2018

Thursday, Dec 06, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1812 49280 49250 49310 49000 49030 49080 -250 -200 25230 41430 -3440
1901 49410 49300 49390 49020 49040 49180 -370 -230 80478 116894 -3910
1902 49420 49260 49370 48960 48980 49150 -440 -270 167154 177826 5652
1903 49420 49350 49380 48960 48970 49140 -450 -280 28724 75216 4186
1904 49460 49320 49400 49010 49040 49160 -420 -300 7878 36622 2174
1905 49410 49210 49440 49030 49030 49220 -380 -190 5658 25306 708
1906 49430 49390 49450 49070 49090 49210 -340 -220 658 8986 294
1907 49440 49430 49490 49110 49140 49260 -300 -180 332 3564 20
1908 49470 49450 49470 49180 49190 49270 -280 -200 316 3442 -26
1909 49550 49460 49520 49250 49270 49320 -280 -230 236 1576 46
1910 49610 49510 49510 49270 49300 49340 -310 -270 66 820 22
1911 49620 49630 49670 49290 49360 49490 -260 -130 156 1010 -4
Total                 316886 492692 / 5722
 
Aluminium
1812 13690 13655 13675 13525 13525 13580 -165 -110 14890 66620 -1870
1901 13755 13735 13745 13585 13590 13665 -165 -90 113472 195640 -1182
1902 13795 13750 13790 13645 13655 13710 -140 -85 69484 203622 12854
1903 13840 13790 13840 13695 13705 13765 -135 -75 26456 128090 3348
1904 13895 13855 13885 13745 13750 13795 -145 -100 6872 45338 2050
1905 13945 13885 13935 13795 13800 13850 -145 -95 8186 32760 1960
1906 13945 13940 13955 13830 13830 13875 -115 -70 682 9896 312
1907 14000 13975 13995 13900 13910 13950 -90 -50 100 2534 8
1908 14050 14040 14040 13940 13940 14000 -110 -50 10 646 -2
1909 14110 14095 14095 13965 13965 14045 -145 -65 26 306 0
1910 14190 14035 14035 14020 14020 14025 -170 -165 6 314 -4
1911 14250       14120 14120 -130 -130 0 246 0
Total                 240184 686012 / 17474
 
Zinc
1812 21500 21550 21730 21500 21560 21575 60 75 9260 20820 -3930
1901 21185 21245 21445 21155 21260 21270 75 85 335602 130198 -1912
1902 20835 20945 21125 20815 20920 20945 85 110 329470 193200 2178
1903 20605 20730 20875 20565 20700 20695 95 90 55400 85066 -1730
1904 20440 20615 20700 20385 20530 20530 90 90 8308 31872 846
1905 20285 20510 20545 20255 20425 20380 140 95 6904 16646 826
1906 20160 20005 20400 20005 20240 20255 80 95 128 1376 -4
1907 20100 20120 20120 20080 20115 20105 15 5 20 816 -4
1908 19905 20010 20155 19990 19990 20065 85 160 14 1066 2
1909 19815 19875 19935 19820 19935 19885 120 70 16 1032 -8
1910 19725 19765 19855 19765 19775 19805 50 80 26 336 6
1911 19705 19710 19790 19580 19660 19705 -45 0 26 192 8
Total                 745174 482620 / -3722