Home > Market Data > SHFE

SHFE Metals Close Price For December 14, 2018

Friday, Dec 14, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1812 49200 49310 49330 48910 48910 49070 -290 -130 8900 4740 -4990
1901 49210 49310 49430 48910 48910 49150 -300 -60 62694 106926 -3056
1902 49190 49310 49440 48870 48890 49150 -300 -40 186434 185996 6652
1903 49220 49300 49470 48900 48910 49160 -310 -60 40464 92078 3598
1904 49250 49360 49490 48940 48940 49170 -310 -80 6640 41274 1100
1905 49230 49270 49490 48920 48920 49170 -310 -60 6784 29202 1464
1906 49310 49350 49490 48960 48980 49210 -330 -100 604 9712 60
1907 49330 49390 49500 49000 49020 49210 -310 -120 224 3994 46
1908 49370 49420 49470 49050 49050 49280 -320 -90 134 4420 -24
1909 49420 49410 49560 49130 49130 49310 -290 -110 74 1886 -12
1910 49420 49570 49590 49100 49100 49350 -320 -70 242 846 -46
1911 49500 49560 49600 49150 49150 49330 -350 -170 118 870 -2
Total                 313312 481944 / 4790
 
Aluminium
1812 13550 13540 13545 13510 13520 13525 -30 -25 10790 40040 -8320
1901 13610 13600 13620 13570 13585 13595 -25 -15 37758 165388 -6936
1902 13650 13640 13670 13615 13640 13640 -10 -10 93158 232656 2454
1903 13700 13690 13720 13665 13695 13695 -5 -5 23942 131844 1696
1904 13750 13755 13765 13720 13740 13745 -10 -5 6050 50492 222
1905 13800 13805 13830 13760 13785 13800 -15 0 2648 35890 408
1906 13875 13850 13865 13835 13845 13850 -30 -25 376 11544 162
1907 13930 13900 13910 13895 13895 13895 -35 -35 98 2702 50
1908 13960       13960 13960 0 0 0 646 0
1909 14000 13980 13990 13895 13985 13970 -15 -30 30 342 -2
1910 13990       13990 13990 0 0 0 316 0
1911 14090 14065 14065 14065 14065 14065 -25 -25 2 238 2
Total                 174852 672098 / -10264
 
Zinc
1812 21475 21470 21490 21380 21460 21445 -15 -30 5040 1960 -4800
1901 21235 21240 21340 21040 21075 21145 -160 -90 117104 94378 -66
1902 20970 20940 21075 20630 20665 20835 -305 -135 740840 244426 17540
1903 20795 20760 20895 20420 20450 20625 -345 -170 86982 107744 6730
1904 20665 20650 20750 20255 20290 20460 -375 -205 23698 40046 762
1905 20550 20520 20620 20110 20140 20310 -410 -240 13922 19416 1738
1906 20435 20375 20470 19985 20035 20190 -400 -245 446 1898 -72
1907 20335 20345 20355 19915 19920 20130 -415 -205 200 636 -26
1908 20170 20200 20255 19850 19860 20075 -310 -95 80 1038 -14
1909 20105 20200 20200 19750 19755 19895 -350 -210 144 1044 26
1910 19985 20015 20015 19670 19695 19815 -290 -170 54 344 14
1911 19925 19815 19815 19610 19620 19745 -305 -180 44 208 8
Total                 988554 513138 / 21840