Home > Market Data > SHFE

SHFE Metals Close Price For December 6, 2019

Friday, Dec 06, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1912 47090 47130 47280 47110 47250 47210 160 120 24960 52990 -3750
2001 47160 47250 47370 47180 47320 47280 160 120 67804 188640 -4008
2002 47240 47320 47460 47270 47400 47370 160 130 65864 164578 3980
2003 47320 47400 47550 47350 47490 47450 170 130 18972 62046 1624
2004 47380 47490 47620 47440 47530 47520 150 140 2112 20984 688
2005 47480 47680 47700 47520 47610 47590 130 110 834 22272 166
2006 47540 47650 47750 47600 47700 47670 160 130 172 2598 6
2007 47640 47750 47790 47730 47770 47760 130 120 14 1190 -4
2008 47700 47840 47900 47840 47900 47880 200 180 6 1184 0
2009 47790 47970 47970 47910 47910 47940 120 150 10 600 -6
2010 47910 48000 48000 48000 48000 48000 90 90 2 362 -2
2011 48000 48070 48080 48020 48080 48060 80 60 12 244 2
Total                 180762 517688 / -1304
 
Aluminium
1912 14065 14045 14055 13990 13995 14015 -70 -50 15270 55150 -9040
2001 13940 13900 13920 13835 13840 13875 -100 -65 94006 195564 -6064
2002 13825 13805 13820 13735 13740 13770 -85 -55 55122 182428 5498
2003 13795 13785 13790 13715 13720 13740 -75 -55 17148 97870 3236
2004 13790 13775 13780 13715 13730 13745 -60 -45 7906 46066 2176
2005 13795 13745 13765 13705 13705 13730 -90 -65 2898 20320 88
2006 13785 13760 13760 13710 13720 13725 -65 -60 284 11496 46
2007 13800 13820 13820 13725 13725 13730 -75 -70 102 2760 66
2008 13795 13820 13820 13755 13755 13760 -40 -35 16 494 2
2009 13825 13770 13795 13705 13750 13725 -75 -100 138 526 72
2010 13825 13780 13780 13750 13780 13770 -45 -55 52 432 10
2011 13890 13795 13800 13795 13795 13795 -95 -95 36 82 34
Total                 192978 613188 / -3876
 
Zinc
1912 18190 18165 18275 18155 18270 18235 80 45 6580 22470 -760
2001 17980 17980 18075 17930 18025 18005 45 25 163814 134442 -9090
2002 17800 17795 17945 17780 17860 17860 60 60 125068 193852 2692
2003 17740 17780 17885 17720 17810 17810 70 70 36944 71430 -1082
2004 17730 17740 17870 17710 17800 17800 70 70 5366 30096 516
2005 17730 17715 17850 17700 17780 17780 50 50 4212 33220 632
2006 17735 17720 17840 17720 17785 17795 50 60 252 13846 -52
2007 17735 17720 17830 17720 17770 17770 35 35 8 406 -4
2008 17730 17830 17830 17830 17830 17830 100 100 4 126 -2
2009 17740 17830 17860 17775 17775 17795 35 55 80 592 4
2010 17735 17805 17850 17805 17850 17840 115 105 10 200 0
2011 17765 17795 17800 17795 17800 17795 35 30 4 102 -4
Total                 342342 500782 / -7150