Home > Market Data > SHFE

SHFE Metals Close Price For December 10, 2018

Monday, Dec 10, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1812 49120 49260 49270 48950 48950 49030 -170 -90 18700 30330 -5960
1901 49060 49310 49310 48940 48970 49100 -90 40 67070 110968 -2588
1902 49000 49230 49260 48870 48930 49060 -70 60 149254 180656 7388
1903 49040 49220 49270 48880 48940 49060 -100 20 28770 81516 4964
1904 49070 49290 49290 48910 48950 49100 -120 30 8678 38862 672
1905 49090 49190 49320 48890 48960 49080 -130 -10 6918 27854 1562
1906 49130 49300 49330 48950 48990 49120 -140 -10 1126 9590 434
1907 49240 49360 49360 48960 49090 49140 -150 -100 508 3854 212
1908 49330 49400 49400 49050 49050 49170 -280 -160 316 3634 142
1909 49430 49450 49450 49100 49120 49240 -310 -190 268 1636 12
1910 49370 49450 49450 49100 49120 49280 -250 -90 166 896 8
1911 49370 49490 49490 49150 49200 49320 -170 -50 300 920 -78
Total                 282074 490716 / 6768
 
Aluminium
 1812 13510 13570 13605 13540 13565 13570 55 60 11280 63110 -1340
1901 13560 13660 13680 13605 13635 13640 75 80 99972 185298 -8792
1902 13610 13690 13725 13660 13665 13685 55 75 83288 216970 11076
1903 13660 13740 13780 13710 13725 13735 65 75 25846 129702 1684
1904 13720 13795 13825 13760 13770 13785 50 65 4020 46696 402
1905 13775 13805 13875 13805 13825 13835 50 60 1986 33982 144
1906 13800 13865 13920 13730 13860 13870 60 70 330 9852 -100
1907 13850 13910 13940 13905 13905 13915 55 65 66 2608 16
1908 13920 13995 14005 13955 13955 13970 35 50 60 670 30
1909 13915 14030 14050 13925 14005 14000 90 85 10 306 4
1910 14010       14010 14010 0 0 0 316 0
1911 14050 14140 14140 14075 14075 14105 25 55 4 240 0
Total                 226862 689750 / 3124
 
Zinc
 1812 21715 21790 21900 21390 21440 21550 -275 -165 9680 11420 -6010
1901 21395 21640 21665 21150 21215 21375 -180 -20 200474 113410 -19454
1902 21095 21400 21430 20850 20915 21110 -180 15 540024 212384 4656
1903 20905 21180 21225 20630 20705 20900 -200 -5 58174 95176 4472
1904 20765 20980 21050 20465 20545 20720 -220 -45 13700 32768 1070
1905 20555 20895 20935 20350 20400 20620 -155 65 6788 17300 50
1906 20520 20750 20810 20260 20260 20615 -260 95 512 1674 58
1907 20570 20565 20575 20190 20190 20500 -380 -70 160 664 76
1908 20470 20485 20495 20090 20135 20335 -335 -135 22 1046 -2
1909 20275 20305 20410 19930 20010 20150 -265 -125 54 1018 -12
1910 20165 20245 20375 19890 19890 20105 -275 -60 40 342 -8
1911 20000 20195 20195 19715 19855 19900 -145 -100 28 184 -12
Total                 829656 487386 / -15116