Home > Market Data > SHFE

SHFE Metals Close Price For December 26, 2018

Wednesday, Dec 26, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1901 47880 47940 48080 47850 48050 47970 170 90 31918 65580 -5152
1902 47910 48000 48090 47820 48040 47970 130 60 119494 174102 -9726
1903 47870 47950 48050 47770 47990 47930 120 60 62224 138826 8006
1904 47850 47940 48030 47770 47990 47920 140 70 15812 58904 2030
1905 47880 47940 48020 47770 47960 47920 80 40 7664 42706 1074
1906 47850 48010 48010 47780 47940 47920 90 70 1318 13058 386
1907 47830 47990 48030 47770 47970 47900 140 70 540 5038 46
1908 47880 48040 48070 47830 47940 47970 60 90 302 4786 -18
1909 47950 48040 48090 47850 48040 47990 90 40 142 2632 66
1910 47970 48030 48670 47990 48030 48060 60 90 216 1224 86
1911 48000 48080 48110 47950 48010 48040 10 40 136 1184 -38
1912 48040 48090 48210 46220 48040 48040 0 0 734 860 536
Total                 240500 508900 / -2704
 
Aluminium
 1901 13695 13705 13820 13705 13720 13765 25 70 30402 117944 -4454
1902 13760 13800 13875 13780 13790 13830 30 70 167202 222000 -5682
1903 13790 13825 13915 13820 13835 13865 45 75 65380 169910 2182
1904 13825 13850 13940 13845 13870 13895 45 70 25876 63728 6918
1905 13845 13900 13960 13865 13900 13920 55 75 9244 37108 1256
1906 13870 13925 13980 13895 13925 13950 55 80 2964 15824 1488
1907 13905 13980 14015 13920 13945 13985 40 80 476 15176 -36
1908 13950 13975 14050 13960 14040 14030 90 80 152 708 -50
1909 13965 13970 14085 13970 14085 14055 120 90 20 380 8
1910 14035 14065 14130 14035 14130 14075 95 40 66 522 46
1911 14065 14040 14140 14040 14140 14120 75 55 10 302 8
1912 14120 14200 14210 14180 14180 14200 60 80 10 156 8
Total                 301802 643758 / 1692
 
Zinc
 1901 21015 21110 21200 21000 21165 21115 150 100 24662 48230 -3782
1902 20585 20640 20750 20550 20715 20650 130 65 435590 198330 -4478
1903 20310 20350 20465 20275 20425 20370 115 60 85610 126638 7842
1904 20090 20010 20220 20010 20180 20140 90 50 32936 61362 5744
1905 19895 19880 20005 19815 19965 19910 70 15 10540 20376 -242
1906 19640 19760 19805 19610 19760 19710 120 70 486 2490 82
1907 19530 19625 19665 19480 19600 19590 70 60 128 1012 8
1908 19445 19465 19545 19440 19505 19490 60 45 36 1032 -8
1909 19370 19375 19475 19330 19400 19375 30 5 34 1098 -4
1910 19345 19375 19375 19295 19350 19335 5 -10 12 410 -4
1911 19260 19250 19250 19180 19180 19205 -80 -55 32 298 6
1912 19125 19145 19160 19090 19145 19120 20 -5 30 52 24
Total                 590096 461328 / 5188