Home > Market Data > SHFE

SHFE Metals Close Price For December 12, 2018

Wednesday, Dec 12, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1812 49090 49250 49440 49080 49100 49170 10 80 17600 15980 -5150
1901 49070 49200 49480 49080 49110 49220 40 150 62172 113074 1710
1902 49010 49150 49450 49050 49080 49240 70 230 168062 178712 -1906
1903 49030 49150 49450 49070 49100 49230 70 200 32786 86964 2270
1904 49090 49230 49450 49100 49130 49260 40 170 6914 40166 364
1905 49070 49290 49470 49110 49150 49270 80 200 3402 27160 14
1906 49100 49270 49470 49130 49130 49240 30 140 440 9716 88
1907 49100 49270 49540 49160 49160 49290 60 190 356 3906 52
1908 49200 49330 49480 49190 49200 49310 0 110 780 4372 530
1909 49190 49340 49580 49260 49260 49340 70 150 136 1906 58
1910 49230 49320 49590 49260 49290 49380 60 150 76 892 10
1911 49270 49500 49640 49290 49290 49460 20 190 140 940 -10
Total                 292864 483788 / -1970
 
Aluminium
1812 13585 13605 13610 13500 13500 13540 -85 -45 13650 53880 -3870
1901 13655 13660 13690 13570 13575 13615 -80 -40 69548 178978 622
1902 13685 13710 13735 13610 13615 13660 -70 -25 101128 225742 7420
1903 13735 13735 13780 13660 13665 13715 -70 -20 30970 132348 474
1904 13785 13815 13825 13715 13720 13755 -65 -30 12176 49132 2166
1905 13835 13850 13870 13765 13775 13820 -60 -15 9446 35502 516
1906 13875 13900 13925 13815 13830 13850 -45 -25 8456 11470 1632
1907 13915 13895 13920 13865 13870 13895 -45 -20 428 2636 -28
1908 13955 13960 13960 13945 13945 13950 -10 -5 14 646 -12
1909 13970 14045 14045 14030 14030 14035 60 65 4 342 4
1910 14010 13990 13990 13990 13990 13990 -20 -20 2 316 0
1911 14090       14090 14090 0 0 0 236 0
Total                 245822 691228 / 8924
 
Zinc
1812 21470 21665 21750 21505 21505 21565 35 95 4760 7960 -1300
1901 21230 21355 21550 21235 21265 21365 35 135 103852 100118 -3134
1902 20960 21070 21320 20960 20980 21130 20 170 553800 227422 5712
1903 20775 20900 21130 20755 20800 20940 25 165 58566 100088 958
1904 20630 20740 20975 20625 20650 20780 20 150 15178 36820 2146
1905 20495 20605 20830 20480 20510 20665 15 170 6238 17736 320
1906 20385 20600 20720 20390 20415 20595 30 210 196 1928 24
1907 20240 20400 20560 20380 20380 20465 140 225 68 700 44
1908 20155 20300 20480 20115 20185 20250 30 95 92 1070 22
1909 20050 20185 20380 20110 20135 20245 85 195 82 1016 -14
1910 19975 20205 20235 19985 19985 20120 10 145 58 334 -6
1911 19915 20050 20180 19880 19965 20045 50 130 32 202 10
Total                 742922 495394 / 4782