Home > Market Data > SHFE

SHFE Metals Close Price For December 20, 2019

Friday, Dec 20, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2001 48900 48500 49390 48500 48880 49100 -20 200 92380 123282 -7462
2002 49040 49150 49560 48940 49030 49230 -10 190 216248 271088 -11646
2003 49130 49200 49680 49060 49140 49370 10 240 77430 133382 8660
2004 49210 49300 49740 49130 49220 49440 10 230 14766 36204 2590
2005 49270 49340 49800 49210 49310 49490 40 220 8962 34130 2012
2006 49320 49430 49850 49280 49340 49510 20 190 1146 4982 472
2007 49390 49520 49860 49390 49440 49660 50 270 382 1536 50
2008 49490 49550 49960 49550 49770 49720 280 230 16 1218 -4
2009 49520 49820 49820 49550 49550 49640 30 120 12 788 -4
2010 49670 49650 50050 49580 49580 49810 -90 140 36 448 -4
2011 49670 49880 50020 49740 49740 49900 70 230 32 214 -4
2012 49770 49940 50160 49810 49810 49960 40 190 20 64 2
Total                 411430 607336 / -5338
 
Aluminium
 2001 14275 14300 14355 14260 14300 14305 25 30 44664 122504 334
2002 14155 14215 14245 14160 14175 14195 20 40 120680 259954 -1984
2003 14055 14135 14155 14070 14085 14100 30 45 30960 152364 4174
2004 14000 14105 14105 14025 14040 14050 40 50 17046 70318 4428
2005 13965 14090 14140 14005 14020 14030 55 65 9252 40050 4200
2006 13960 14065 14065 13965 14000 14020 40 60 982 13080 -50
2007 13935 14030 14045 13980 13995 14015 60 80 1256 7046 524
2008 13950       13975 13975 25 25 0 454 0
2009 13955 14005 14030 14005 14030 14025 75 70 12 520 -4
2010 13915 14010 14030 14010 14030 14015 115 100 6 592 2
2011 13910 14050 14050 14005 14005 14025 95 115 4 226 0
2012 13890       13925 13925 35 35 0 4 0
Total                 224862 667112 / 11624
 
Zinc
 2001 18130 18180 18280 18170 18210 18220 80 90 33448 73832 -4394
2002 17990 18060 18195 18050 18110 18115 120 125 277212 199008 -7986
2003 17905 17970 18100 17955 18025 18030 120 125 71054 94672 982
2004 17875 17970 18055 17930 18010 18000 135 125 11374 48660 422
2005 17860 17920 18045 17915 17975 17985 115 125 13288 39118 -396
2006 17855 17950 18035 17930 17950 17990 95 135 286 15822 32
2007 17855 17935 18020 17935 17960 17970 105 115 64 444 6
2008 17875 17935 17995 17930 17960 17980 85 105 32 160 8
2009 17870 17890 18010 17890 17970 17940 100 70 54 706 2
2010 17875 17930 17930 17930 17930 17930 55 55 2 206 0
2011 17880 17885 17885 17885 17885 17885 5 5 2 134 2
2012 17905 17920 17920 17900 17900 17900 -5 -5 12 32 -4
Total                 406828 472794 / -11326