Home > Market Data > SHFE

SHFE Metals Close Price For December 11, 2018

Tuesday, Dec 11, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1812 49030 48920 49180 48860 49100 49090 70 60 23250 21130 -9200
1901 49100 48970 49210 48860 49100 49070 0 -30 62494 111364 396
1902 49060 48930 49180 48800 49090 49010 30 -50 172762 180618 -38
1903 49060 48930 49190 48820 49090 49030 30 -30 32930 84694 3178
1904 49100 48870 49210 48850 49100 49090 0 -10 11104 39802 940
1905 49080 48960 49210 48850 49140 49070 60 -10 6348 27146 -708
1906 49120 49000 49220 48900 49120 49100 0 -20 714 9628 38
1907 49140 49110 49230 48930 49170 49100 30 -40 220 3854 0
1908 49170 49150 49260 49040 49180 49200 10 30 928 3842 208
1909 49240 49210 49290 49000 49210 49190 -30 -50 648 1848 212
1910 49280 49060 49360 49060 49260 49230 -20 -50 144 882 -14
1911 49320 49230 49400 49160 49310 49270 -10 -50 114 950 30
Total                 311656 485758 / -4958
 
Aluminium
 1812 13570 13600 13610 13530 13565 13585 -5 15 16930 57750 -5360
1901 13640 13665 13690 13580 13625 13655 -15 15 94682 178356 -6942
1902 13685 13665 13725 13635 13680 13685 -5 0 87064 218322 1352
1903 13735 13725 13770 13685 13730 13735 -5 0 25882 131874 2172
1904 13785 13795 13810 13740 13785 13785 0 0 5386 46966 270
1905 13835 13840 13865 13800 13830 13835 -5 0 5264 34986 1004
1906 13870 13885 13900 13765 13870 13875 0 5 206 9838 -14
1907 13915 13930 13945 13890 13905 13915 -10 0 92 2664 56
1908 13970 13960 13965 13950 13950 13955 -20 -15 12 658 -12
1909 14000 14050 14050 13945 14015 13970 15 -30 72 338 32
1910 14010       14010 14010 0 0 0 316 0
1911 14105 14115 14130 14050 14050 14090 -55 -15 8 236 -4
Total                 235598 682304 / -7446
 
Zinc
 1812 21550 21495 21550 21380 21515 21470 -35 -80 7910 9260 -2160
1901 21375 21240 21330 21120 21260 21230 -115 -145 124026 103252 -10158
1902 21110 20975 21070 20840 20995 20960 -115 -150 555068 221710 9326
1903 20900 20740 20880 20645 20800 20775 -100 -125 57118 99130 3954
1904 20720 20605 20745 20495 20655 20630 -65 -90 13716 34674 1906
1905 20620 20500 20600 20375 20510 20495 -110 -125 6376 17416 116
1906 20615 20405 20475 20245 20400 20385 -215 -230 318 1904 230
1907 20500 20230 20300 20195 20195 20240 -305 -260 22 656 -8
1908 20335 20125 20220 20040 20185 20155 -150 -180 54 1048 2
1909 20150 20005 20120 19930 20085 20050 -65 -100 56 1030 12
1910 20105 19955 20085 19900 19970 19975 -135 -130 50 340 -2
1911 19900 19915 19960 19800 19890 19915 -10 15 38 192 8
Total                 764752 490612 / 3226