Home > Market Data > SHFE

SHFE Metals Close Price For December 27, 2018

Thursday, Dec 27, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1901 47970 48390 48630 48170 48280 48400 310 430 38142 58208 -7372
1902 47970 48400 48640 48160 48280 48400 310 430 189466 160842 -13260
1903 47930 48350 48600 48150 48240 48360 310 430 87992 138044 -782
1904 47920 48310 48580 48130 48230 48350 310 430 25698 59966 1062
1905 47920 48200 48580 48120 48230 48350 310 430 14456 42884 178
1906 47920 48350 48570 48140 48240 48330 320 410 1642 13472 414
1907 47900 48330 48550 48200 48230 48410 330 510 1216 4934 -104
1908 47970 48390 48610 48190 48260 48480 290 510 1866 3984 -802
1909 47990 48410 48570 48220 48280 48430 290 440 364 2612 -20
1910 48060 48580 48600 48250 48360 48460 300 400 242 1244 20
1911 48040 48330 48610 48260 48420 48490 380 450 262 1252 68
1912 48040 48270 48680 48250 48400 48500 360 460 594 1184 324
Total                 361940 488626 / -20274
 
Aluminium
1901 13765 13730 13745 13590 13595 13640 -170 -125 43670 101232 -16712
1902 13830 13800 13820 13645 13650 13710 -180 -120 220484 207544 -14456
1903 13865 13845 13855 13700 13700 13755 -165 -110 103538 183928 14018
1904 13895 13870 13895 13745 13760 13790 -135 -105 28856 68006 4278
1905 13920 13945 13945 13790 13800 13835 -120 -85 15460 41470 4362
1906 13950 13925 13930 13825 13830 13860 -120 -90 4202 17220 1396
1907 13985 13970 13975 13865 13890 13910 -95 -75 1694 15692 516
1908 14030 13990 14000 13895 13910 13925 -120 -105 288 930 222
1909 14055 14040 14045 13930 13930 14030 -125 -25 40 348 -32
1910 14075 14065 14090 13995 14005 14030 -70 -45 50 526 4
1911 14120 14125 14125 14035 14035 14050 -85 -70 14 300 -2
1912 14200 14115 14175 14040 14040 14140 -160 -60 12 164 8
Total                 418308 637360 / -6398
 
Zinc
1901 21115 21250 21560 21155 21180 21285 65 170 38078 39758 -8472
1902 20650 20800 21125 20655 20735 20825 85 175 636330 181168 -17162
1903 20370 20520 20825 20350 20445 20525 75 155 162046 133156 6518
1904 20140 20255 20565 20105 20200 20280 60 140 80540 67186 5824
1905 19910 20045 20370 19880 19955 20055 45 145 25182 20986 610
1906 19710 19845 20060 19690 19805 19850 95 140 1932 2604 114
1907 19590 19630 19890 19580 19630 19720 40 130 360 1042 30
1908 19490 19520 19830 19465 19490 19645 0 155 42 1044 12
1909 19375 19445 19735 19395 19400 19525 25 150 50 1110 12
1910 19335 19350 19570 19295 19295 19390 -40 55 22 416 6
1911 19205 19180 19445 19180 19310 19285 105 80 16 304 6
1912 19120 19140 19495 19100 19100 19220 -20 100 72 88 36
Total                 944670 448862 / -12466