Home > Market Data > SHFE

SHFE Metals Close Price For December 20, 2018

Thursday, Dec 20, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1901 48360 48150 48460 47800 48270 48160 -90 -200 66506 91214 -5064
1902 48400 48130 48470 47760 48220 48180 -180 -220 267864 199886 -6164
1903 48370 48100 48480 47780 48240 48180 -130 -190 78892 106846 3348
1904 48370 48150 48470 47790 48260 48170 -110 -200 25802 50692 4208
1905 48400 48170 48490 47830 48250 48170 -150 -230 13078 31816 788
1906 48330 48200 48480 47860 48260 48190 -70 -140 2518 11392 570
1907 48390 48330 48550 47900 48270 48190 -120 -200 1662 4182 -244
1908 48480 48300 48530 47900 48360 48240 -120 -240 400 4800 -86
1909 48450 48390 48580 47940 48360 48300 -90 -150 372 2186 114
1910 48450 48370 48610 47940 48390 48330 -60 -120 132 974 42
1911 48510 48340 48610 48000 48420 48300 -90 -210 144 940 34
1912 48580 48500 48650 47910 48430 48390 -150 -190 92 142 38
Total                 457462 505070 / -2416
 
Aluminium
 1901 13625 13625 13680 13560 13635 13610 10 -15 40658 143680 -6672
1902 13690 13680 13745 13605 13690 13660 0 -30 187314 226690 5818
1903 13745 13730 13790 13660 13730 13710 -15 -35 65776 147932 6252
1904 13800 13775 13840 13715 13785 13765 -15 -35 20616 54718 1862
1905 13835 13820 13885 13760 13830 13795 -5 -40 6856 38812 1748
1906 13880 13870 13930 13810 13850 13850 -30 -30 2170 12396 -142
1907 13925 13955 14075 13865 13900 13945 -25 20 5940 9998 5016
1908 14010 13945 13965 13930 13965 13935 -45 -75 52 764 26
1909 14050 14010 14050 13980 14025 14005 -25 -45 34 354 6
1910 14085 14105 14105 13980 14050 14025 -35 -60 226 442 130
1911 14100 14080 14080 14080 14080 14080 -20 -20 2 278 0
1912 14150 14115 14115 14110 14110 14110 -40 -40 48 132 48
Total                 329692 636196 / 14092
 
Zinc
 1901 21240 21305 21445 21215 21305 21320 65 80 60136 71024 -4732
1902 20905 21000 21155 20850 20945 20995 40 90 687992 210352 -11456
1903 20680 20780 20920 20605 20715 20760 35 80 101710 106580 -3930
1904 20480 20560 20715 20415 20540 20570 60 90 28244 46808 1382
1905 20330 20400 20530 20235 20355 20395 25 65 17146 17808 -420
1906 20160 20245 20370 20100 20200 20240 40 80 324 2140 46
1907 20030 20120 20225 19985 20075 20100 45 70 116 720 14
1908 19925 20035 20125 19940 19960 20020 35 95 26 1074 8
1909 19865 19955 20050 19775 19875 19935 10 70 32 1058 4
1910 19755 19865 19955 19810 19815 19910 60 155 22 380 -2
1911 19665 19770 19825 19715 19715 19770 50 105 34 278 32
1912 19635 19770 19770 19645 19645 19715 10 80 8 14 6
Total                 895790 458236 / -19048