Home > Market Data > SHFE

SHFE Metals Close Price For December 4, 2019

Wednesday, Dec 04, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1912 47030 46980 47030 46860 46920 46930 -110 -100 31180 63600 -4270
2001 47100 46980 47120 46910 46980 46980 -120 -120 91244 196966 -108
2002 47190 47020 47200 46990 47060 47070 -130 -120 77930 156474 9870
2003 47260 47100 47290 47060 47140 47140 -120 -120 25378 60466 6048
2004 47330 47190 47350 47150 47240 47210 -90 -120 2168 20082 726
2005 47410 47290 47420 47220 47260 47280 -150 -130 938 21810 174
2006 47490 47430 47510 47280 47390 47350 -100 -140 464 2536 138
2007 47580 47540 47540 47390 47500 47480 -80 -100 54 1196 34
2008 47690 47580 47670 47500 47550 47570 -140 -120 38 1180 22
2009 47760 47600 47690 47600 47640 47620 -120 -140 62 604 30
2010 47840 47690 47730 47680 47730 47700 -110 -140 26 366 -14
2011 47910 47730 47810 47730 47810 47770 -100 -140 114 244 -12
Total                 229596 525524 / 12638
 
Aluminium
 1912 14030 14035 14105 14030 14090 14065 60 35 16570 67960 -9550
2001 13950 13955 13995 13905 13970 13950 20 0 100752 204008 612
2002 13875 13865 13895 13825 13855 13850 -20 -25 52244 172526 2724
2003 13855 13820 13875 13800 13845 13825 -10 -30 23660 95588 2916
2004 13865 13880 13880 13795 13835 13820 -30 -45 11160 44490 3016
2005 13870 13835 13855 13795 13840 13825 -30 -45 2276 19790 298
2006 13875 13850 13850 13800 13830 13815 -45 -60 680 11410 364
2007 13925 13850 13850 13815 13820 13815 -105 -110 172 2636 146
2008 13890 13885 13885 13830 13830 13865 -60 -25 16 444 -6
2009 13920 13870 13870 13865 13865 13865 -55 -55 4 410 2
2010 14030 13905 13905 13905 13905 13905 -125 -125 2 378 0
2011 13900       13900 13900 0 0 0 6 0
Total                 207536 619646 / 522
 
Zinc
 1912 17870 17890 18045 17830 18035 17955 165 85 14130 23220 -2250
2001 17765 17740 17850 17675 17840 17775 75 10 231794 165508 -12060
2002 17690 17645 17710 17570 17700 17645 10 -45 143196 182566 6508
2003 17670 17600 17655 17530 17650 17595 -20 -75 31362 69142 974
2004 17675 17610 17645 17525 17625 17585 -50 -90 9794 28060 422
2005 17675 17625 17645 17530 17615 17600 -60 -75 8048 31374 1540
2006 17690 17645 17645 17545 17635 17575 -55 -115 1086 13876 46
2007 17715 17640 17640 17565 17610 17600 -105 -115 22 406 4
2008 17740 17665 17665 17615 17615 17630 -125 -110 14 132 -2
2009 17730 17605 17655 17590 17655 17615 -75 -115 54 582 20
2010 17710 17640 17680 17610 17680 17640 -30 -70 14 198 4
2011 17770 17650 17710 17650 17685 17670 -85 -100 8 108 4
Total                 439522 515172 / -4790