Home > Market Data > SHFE

SHFE Metals Close Price For December 3, 2019

Tuesday, Dec 03, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1912 47200 47100 47150 46980 47020 47030 -180 -170 35900 67870 -5680
2001 47230 47250 47250 47040 47080 47100 -150 -130 93878 197074 -6252
2002 47330 47320 47320 47120 47140 47190 -190 -140 74768 146604 5710
2003 47380 47390 47390 47190 47220 47260 -160 -120 19794 54418 4408
2004 47500 47430 47430 47280 47330 47330 -170 -170 1250 19356 -38
2005 47580 47520 47530 47350 47410 47410 -170 -170 1278 21636 186
2006 47600 47500 47590 47440 47500 47490 -100 -110 170 2398 12
2007 47720 47600 47630 47550 47570 47580 -150 -140 68 1162 -2
2008 47820 47660 47760 47650 47670 47690 -150 -130 70 1158 -10
2009 47770 47750 47780 47750 47770 47760 0 -10 50 574 0
2010 48020 47860 47860 47830 47860 47840 -160 -180 86 380 -54
2011 48010 47940 47940 47840 47900 47910 -110 -100 40 256 2
Total                 227352 512886 / -1718
 
Aluminium
 1912 13985 14010 14055 13970 14035 14030 50 45 20590 77510 -7780
2001 13895 13955 13995 13915 13945 13950 50 55 126094 203396 -5196
2002 13835 13870 13915 13845 13855 13875 20 40 68232 169802 13244
2003 13820 13860 13895 13820 13820 13855 0 35 16538 92672 2210
2004 13835 13850 13900 13830 13840 13865 5 30 2452 41474 886
2005 13855 13890 13905 13800 13800 13870 -55 15 924 19492 428
2006 13840 13880 13905 13860 13860 13875 20 35 90 11046 42
2007 13885 13925 13925 13925 13925 13925 40 40 2 2490 0
2008 13845 13925 13935 13855 13865 13890 20 45 28 450 16
2009 13920       13920 13920 0 0 0 408 0
2010 13925 14140 14140 13920 13920 14030 -5 105 4 378 2
2011 13900       13900 13900 0 0 0 6 0
Total                 234954 619124 / 3852
 
Zinc
 1912 18010 17650 17995 17540 17960 17870 -50 -140 15160 25470 -2180
2001 17875 17775 17870 17680 17815 17765 -60 -110 213260 177568 -16846
2002 17800 17695 17785 17605 17715 17690 -85 -110 120440 176058 804
2003 17795 17680 17750 17595 17690 17670 -105 -125 30818 68168 1074
2004 17800 17695 17745 17605 17695 17675 -105 -125 4230 27638 878
2005 17805 17675 17745 17620 17685 17675 -120 -130 3736 29834 430
2006 17745 17730 17740 17620 17700 17690 -45 -55 4178 13830 -2
2007 17790 17640 17750 17640 17750 17715 -40 -75 8 402 -4
2008 17735 17715 17770 17715 17770 17740 35 5 4 134 -4
2009 17815 17755 17755 17710 17735 17730 -80 -85 6 562 2
2010 17730 17465 18555 17465 17745 17710 15 -20 56 194 10
2011 17875       17770 17770 -105 -105 0 104 0
Total                 391896 519962 / -15838