Home > Market Data > SHFE

SHFE Metals Close Price For December 2, 2019

Monday, Dec 02, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1912 47200 47160 47290 47010 47230 47200 30 0 36060 73550 -8890
2001 47280 47260 47380 47060 47300 47230 20 -50 99282 203326 -7112
2002 47360 47350 47480 47150 47390 47330 30 -30 70030 140894 12882
2003 47430 47430 47570 47220 47450 47380 20 -50 23222 50010 1262
2004 47520 47470 47640 47300 47530 47500 10 -20 2526 19394 132
2005 47630 47560 47720 47400 47620 47580 -10 -50 2966 21450 -648
2006 47690 47640 47780 47440 47670 47600 -20 -90 514 2386 210
2007 47780 47740 47800 47640 47770 47720 -10 -60 50 1164 0
2008 47860 47790 47900 47710 47870 47820 10 -40 38 1168 8
2009 47890 47750 47970 47750 47920 47770 30 -120 64 574 50
2010 47930 48040 48050 48000 48000 48020 70 90 34 434 -30
2011 48020 47960 48130 47820 48020 48010 0 -10 50 254 6
Total                 234836 514604 / -2130
 
Aluminium
1912 13900 13940 14040 13920 14020 13985 120 85 19520 85290 -6310
2001 13825 13885 13970 13830 13950 13895 125 70 157464 208592 6638
2002 13780 13830 13895 13765 13875 13835 95 55 70562 156558 13548
2003 13795 13850 13885 13755 13860 13820 65 25 21652 90462 4692
2004 13805 13835 13885 13750 13870 13835 65 30 6708 40588 2432
2005 13820 13800 13885 13795 13865 13855 45 35 1860 19064 1036
2006 13820 13820 13880 13820 13880 13840 60 20 12 11004 8
2007 13825 13850 13905 13850 13890 13885 65 60 10 2490 0
2008 13815 13820 13905 13820 13905 13845 90 30 36 434 6
2009 13850 13920 13920 13920 13920 13920 70 70 2 408 0
2010 13865 13945 13945 13905 13905 13925 40 60 4 376 2
2011 13830       13900 13900 70 70 0 6 0
Total                 277830 615272 / 22052
 
Zinc
1912 18150 18080 18135 17840 17910 18010 -240 -140 13876 27650 -3026
2001 17985 17940 18015 17675 17785 17875 -200 -110 327998 194414 4570
2002 17905 17880 17970 17605 17715 17800 -190 -105 153594 175254 19506
2003 17880 17880 17960 17610 17685 17795 -195 -85 44560 67094 6398
2004 17895 17855 17970 17620 17710 17800 -185 -95 5274 26760 572
2005 17910 17945 17955 17620 17715 17805 -195 -105 11268 29404 2442
2006 17890 17905 17970 17650 17735 17745 -155 -145 234 13832 170
2007 17930 17970 17970 17680 17680 17790 -250 -140 20 406 14
2008 17935 17910 17910 17670 17690 17735 -245 -200 22 138 12
2009 17940 17840 17965 17700 17700 17815 -240 -125 106 560 62
2010 17990 17755 17755 17710 17710 17730 -280 -260 4 184 2
2011 17850 17920 17950 17735 17735 17875 -115 25 10 104 8
Total                 556966 535800 / 30730