Home > Market Data > SHFE

SHFE Metals Close Price For December 13, 2018

Thursday, Dec 13, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1812 49170 49060 49330 49000 49310 49200 140 30 15460 9730 -6250
1901 49220 49060 49360 49050 49360 49210 140 -10 59378 109982 -3092
1902 49240 49040 49400 49010 49340 49190 100 -50 156686 179344 632
1903 49230 49090 49400 49030 49380 49220 150 -10 31082 88480 1516
1904 49260 49100 49420 49060 49400 49250 140 -10 5106 40174 8
1905 49270 49100 49420 49070 49370 49230 100 -40 3860 27738 578
1906 49240 49150 49440 49120 49390 49310 150 70 356 9652 -64
1907 49290 49170 49450 49160 49410 49330 120 40 386 3948 42
1908 49310 49260 49470 49120 49470 49370 160 60 188 4444 72
1909 49340 49300 49500 49200 49440 49420 100 80 194 1898 -8
1910 49380 49350 49490 49350 49490 49420 110 40 12 892 0
1911 49460 49310 49610 49310 49480 49500 20 40 142 872 -68
Total                 272850 477154 / -6634
 
Aluminium
 1812 13540 13520 13580 13490 13575 13550 35 10 9830 48360 -5520
1901 13615 13600 13660 13550 13620 13610 5 -5 59546 172324 -6654
1902 13660 13615 13700 13595 13670 13650 10 -10 127286 230202 4460
1903 13715 13665 13750 13645 13725 13700 10 -15 34388 130148 -2200
1904 13755 13720 13795 13705 13775 13750 20 -5 8148 50270 1138
1905 13820 13790 13850 13750 13830 13800 10 -20 3484 35482 -20
1906 13850 13815 13900 13805 13875 13875 25 25 3022 11382 -88
1907 13895 13865 13945 13865 13930 13930 35 35 116 2652 16
1908 13950 13920 13980 13920 13980 13960 30 10 6 646 0
1909 14035 13970 14035 13970 14035 14000 0 -35 4 344 2
1910 13990       13990 13990 0 0 0 316 0
1911 14090       14090 14090 0 0 0 236 0
Total                 245830 682362 / -8866
 
Zinc
 1812 21565 21450 21570 21410 21490 21475 -75 -90 2710 6760 -1200
1901 21365 21270 21355 21140 21240 21235 -125 -130 95438 94444 -5674
1902 21130 21000 21125 20870 20975 20970 -155 -160 577080 226886 -536
1903 20940 20800 20955 20680 20810 20795 -130 -145 56934 101014 926
1904 20780 20650 20820 20555 20675 20665 -105 -115 19736 39284 2464
1905 20665 20475 20695 20430 20560 20550 -105 -115 7162 17678 -58
1906 20595 20395 20540 20335 20440 20435 -155 -160 182 1970 42
1907 20465 20305 20425 20215 20405 20335 -60 -130 98 662 -38
1908 20250 20125 20285 20080 20175 20170 -75 -80 46 1052 -18
1909 20245 20135 20230 20000 20155 20105 -90 -140 32 1018 2
1910 20120 19960 20035 19940 20035 19985 -85 -135 14 330 -4
1911 20045 19855 19980 19855 19955 19925 -90 -120 14 200 -2
Total                 759446 491298 / -4096