Home > Market Data > SHFE

SHFE Metals Close Price For December 23, 2019

Monday, Dec 23, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2001 49100 48900 48990 48760 48930 48880 -170 -220 65370 118202 -5080
2002 49230 49070 49140 48870 49050 49020 -180 -210 128768 266254 -4834
2003 49370 49200 49280 49010 49170 49150 -200 -220 52516 146342 12960
2004 49440 49250 49360 49100 49290 49240 -150 -200 6382 36662 458
2005 49490 49300 49460 49200 49370 49340 -120 -150 5474 34154 24
2006 49510 49330 49500 49250 49420 49410 -90 -100 974 5488 506
2007 49660 49430 49560 49400 49470 49470 -190 -190 176 1558 22
2008 49720 49450 49630 49450 49470 49540 -250 -180 66 1264 46
2009 49640 49190 49690 49160 49630 49580 -10 -60 198 746 -42
2010 49810 49710 49710 49710 49710 49710 -100 -100 4 448 0
2011 49900 49710 49760 49710 49760 49720 -140 -180 6 212 -2
2012 49960       49890 49890 -70 -70 0 64 0
Total                 259934 611394 / 4058
 
Aluminium
 2001 14305 14320 14365 14265 14290 14300 -15 -5 36414 121180 -1324
2002 14195 14200 14260 14150 14185 14200 -10 5 136738 257810 -2144
2003 14100 14100 14160 14065 14115 14110 15 10 46016 153414 1050
2004 14050 14065 14095 14025 14090 14070 40 20 16980 72116 1798
2005 14030 14045 14085 14015 14085 14055 55 25 10900 44538 4488
2006 14020 14035 14075 14000 14060 14040 40 20 1782 13908 828
2007 14015 14030 14035 14000 14035 14030 20 15 172 7078 32
2008 13975 13915 13980 13915 13980 13945 5 -30 4 454 0
2009 14025 14025 14025 14025 14025 14025 0 0 2 520 0
2010 14015 14040 14040 13935 14030 13980 15 -35 22 590 -2
2011 14025 14020 14020 14020 14020 14020 -5 -5 2 226 0
2012 13925       13925 13925 0 0 0 4 0
Total                 249032 671838 / 4726
 
Zinc
 2001 18220 18260 18315 18080 18080 18190 -140 -30 37214 64812 -9020
2002 18115 18180 18235 17980 18000 18120 -115 5 294122 206256 7248
2003 18030 18070 18145 17920 17945 18030 -85 0 81532 99468 4796
2004 18000 18060 18110 17895 17920 18005 -80 5 11090 50416 1756
2005 17985 18015 18095 17880 17915 18005 -70 20 8422 39076 -42
2006 17990 18055 18095 17880 17920 17990 -70 0 262 15854 32
2007 17970 18015 18020 17880 17900 17955 -70 -15 22 454 10
2008 17980 18055 18055 17895 17895 17960 -85 -20 12 170 10
2009 17940 18045 18045 17865 17925 17970 -15 30 32 714 8
2010 17930 18020 18020 18000 18000 18005 70 75 6 206 0
2011 17885 18005 18005 17900 17900 17950 15 65 8 138 4
2012 17900 18065 18065 18040 18040 18045 140 145 6 38 6
Total                 432728 477602 / 4808