Home > Market Data > SHFE

SHFE Metals Close Price For December 17, 2018

Monday, Dec 17, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1812 49070 48940 49170 48900 49020 49050 -50 -20 3640 4220 -520
1901 49150 48800 49300 48770 49220 49130 70 -20 52044 106664 -262
1902 49150 48800 49300 48740 49230 49100 80 -50 155804 174684 -11312
1903 49160 48870 49310 48780 49270 49130 110 -30 31318 92046 -32
1904 49170 48910 49320 48740 49260 49140 90 -30 8556 41928 654
1905 49170 48830 49300 48810 49250 49130 80 -40 5592 29520 318
1906 49210 48830 49320 48830 49260 49170 50 -40 458 9784 72
1907 49210 49000 49330 48940 49260 49260 50 50 328 4026 32
1908 49280 48940 49360 48940 49270 49240 -10 -40 614 4610 190
1909 49310 49040 49410 49000 49310 49230 0 -80 162 1944 58
1910 49350 49060 49440 49030 49360 49300 10 -50 106 892 46
1911 49330 49070 49450 49060 49370 49270 40 -60 84 906 36
Total                 258706 471224 / -10720
 
Aluminium
1812 13525 13530 13550 13480 13525 13520 0 -5 11060 35930 -4110
1901 13595 13580 13635 13555 13590 13595 -5 0 32726 164742 -646
1902 13640 13630 13695 13600 13650 13645 10 5 92808 235208 2552
1903 13695 13675 13745 13660 13710 13700 15 5 22984 135542 3698
1904 13745 13730 13795 13710 13760 13745 15 0 6364 50186 -306
1905 13800 13770 13840 13760 13805 13790 5 -10 6222 36506 616
1906 13850 13765 13890 13765 13870 13850 20 0 1270 11744 200
1907 13895 13885 13925 13865 13920 13915 25 20 2270 3920 1218
1908 13960 13950 13960 13950 13950 13955 -10 -5 16 662 16
1909 13970 14005 14005 14000 14005 14000 35 30 14 348 6
1910 13990 14045 14055 14035 14035 14045 45 55 16 312 -4
1911 14065 14095 14095 14095 14095 14095 30 30 40 278 40
Total                 175790 675378 / 3280
 
Zinc
1812 21445 21450 21980 21450 21800 21695 355 250 1340 1020 -940
1901 21145 20965 21425 20890 21415 21235 270 90 102582 87718 -6660
1902 20835 20540 21155 20520 21145 20870 310 35 712094 241180 -3246
1903 20625 20345 20955 20300 20930 20690 305 65 85952 111624 3880
1904 20460 20170 20785 20145 20785 20555 325 95 23628 42132 2086
1905 20310 20080 20625 20000 20610 20405 300 95 15258 20780 1364
1906 20190 19965 20480 19940 20480 20330 290 140 556 2050 152
1907 20130 19835 20355 19835 20355 20160 225 30 64 628 -8
1908 20075 19870 20235 19870 20210 20120 135 45 42 1062 24
1909 19895 19610 20135 19610 20115 19965 220 70 92 1026 -18
1910 19815 19580 20100 19580 20100 19910 285 95 62 362 18
1911 19745 19480 20000 19480 20000 19820 255 75 34 220 12
Total                 941704 509802 / -3336