Home > Market Data > SHFE

SHFE Metals Close Price For December 25, 2019

Monday, Dec 30, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
2001 49130 49310 49550 49260 49480 49390 350 260 46362 109894 -3544
2002 49290 49500 49710 49390 49600 49530 310 240 133218 284464 2570
2003 49410 49640 49820 49500 49710 49650 300 240 62398 163786 5116
2004 49540 49700 49870 49560 49780 49710 240 170 10864 39116 1146
2005 49600 49850 49930 49640 49840 49790 240 190 6586 36688 1642
2006 49730 49770 49960 49670 49870 49820 140 90 2228 6674 808
2007 49710 49880 49980 49730 49910 49860 200 150 212 1658 22
2008 49890 49890 50040 49820 49970 49900 80 10 78 1262 -6
2009 49670 49950 50100 49850 50000 49950 330 280 288 854 46
2010 49970 49980 50120 49870 50030 50000 60 30 48 442 -6
2011 50020 50010 50130 49990 50060 50060 40 40 32 202 -6
2012 50080 50180 50240 50050 50180 50160 100 80 26 62 -2
Total                 262340 645102 / 7786
 
Aluminium
2001 14340 14400 14455 14365 14375 14400 35 60 28110 113998 -1318
2002 14210 14250 14285 14190 14235 14235 25 25 121360 257204 -1318
2003 14140 14175 14215 14115 14165 14160 25 20 50150 167814 9968
2004 14105 14145 14165 14070 14120 14115 15 10 17872 77404 3264
2005 14090 14115 14145 14060 14095 14110 5 20 12074 49246 2150
2006 14060 14080 14105 14055 14085 14070 25 10 422 14034 52
2007 14065 14070 14070 14035 14035 14050 -30 -15 8 7072 4
2008 13945       13945 13945 0 0 0 454 0
2009 14065 14035 14035 14035 14035 14035 -30 -30 2 522 2
2010 14030 14065 14065 13980 13980 14020 -50 -10 4 588 0
2011 14100       14100 14100 0 0 0 226 0
2012 14125       14120 14120 -5 -5 0 12 0
Total                 230002 688574 / 12804
 
Zinc
2001 18015 17985 18095 17985 18075 18055 60 40 21684 56776 -3902
2002 17895 17850 17960 17845 17945 17910 50 15 181750 193394 -8816
2003 17845 17805 17900 17785 17900 17855 55 10 54826 108212 3924
2004 17825 17770 17880 17765 17880 17840 55 15 13308 58082 2904
2005 17815 17790 17885 17600 17860 17830 45 15 18344 49258 3940
2006 17815 17770 17895 17765 17850 17840 35 25 1802 16580 576
2007 17795       17830 17830 35 35 0 608 0
2008 17785 17800 17820 17800 17820 17810 35 25 4 178 -2
2009 17805 17785 17850 17785 17850 17810 45 5 30 778 -6
2010 17815 17840 17875 17800 17805 17810 -10 -5 32 202 -8
2011 17820 17810 17840 17810 17840 17825 20 5 4 138 -2
2012 18045 17815 17900 17805 17900 17825 -145 -220 14 48 10
Total                 291798 484254 / -1382