Home > Market Data > SHFE

SHFE Metals Close Price For December 26, 2019

Thursday, Dec 26, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
2001 49390 49540 49790 49330 49510 49450 120 60 49562 102384 -8248
2002 49530 49640 49940 49450 49650 49640 120 110 154242 284310 -154
2003 49650 49770 50020 49550 49770 49730 120 80 83536 174426 10640
2004 49710 49780 50030 49610 49820 49800 110 90 14384 41488 2372
2005 49790 49720 50070 49670 49880 49850 90 60 10764 39534 2846
2006 49820 49860 50070 49660 49850 49840 30 20 2212 7682 1008
2007 49860 49980 50090 49710 49900 49860 40 0 222 1756 98
2008 49900 50100 50130 49770 49930 49910 30 10 108 1248 -14
2009 49950 50000 50200 49770 49910 50060 -40 110 94 852 -2
2010 50000 50210 50210 49840 49980 50080 -20 80 120 398 -44
2011 50060 50170 50170 49810 49910 49930 -150 -130 20 202 0
2012 50160 50230 50600 49920 49920 50210 -240 50 34 78 16
Total                 315298 654358 / 8518
 
Aluminium
2001 14400 14390 14395 14235 14255 14305 -145 -95 27384 114500 502
2002 14235 14275 14275 14055 14055 14125 -180 -110 147754 257698 494
2003 14160 14165 14195 13985 13990 14060 -170 -100 51902 174768 6954
2004 14115 14120 14160 13955 13955 14025 -160 -90 15738 81240 3836
2005 14110 14110 14125 13860 13860 14015 -250 -95 5810 50268 1022
2006 14070 14080 14080 13930 13935 14015 -135 -55 696 13744 -290
2007 14050 13980 14025 13910 13910 13990 -140 -60 190 7082 10
2008 13945 14000 14000 13910 13910 13990 -35 45 68 500 46
2009 14035 13965 13965 13965 13965 13965 -70 -70 2 524 2
2010 14020 13995 14000 13925 13925 13990 -95 -30 46 592 4
2011 14100 13995 13995 13925 13925 13960 -175 -140 4 228 2
2012 14120 13930 13930 13895 13900 13900 -220 -220 30 38 26
Total                 249624 701182 / 12608
 
Zinc
2001 18055 18070 18110 17980 18005 18040 -50 -15 22374 52272 -4504
2002 17910 17960 17980 17800 17840 17895 -70 -15 175820 193360 -34
2003 17855 17900 17915 17740 17775 17825 -80 -30 59920 115478 7266
2004 17840 17880 17900 17715 17760 17790 -80 -50 13860 59974 1892
2005 17830 17845 17895 17705 17755 17775 -75 -55 15064 53662 4404
2006 17840 17875 17880 17685 17740 17735 -100 -105 1504 16938 358
2007 17830 17780 17805 17690 17720 17745 -110 -85 60 618 10
2008 17810 17810 17810 17690 17690 17740 -120 -70 30 198 20
2009 17810 17880 17880 17715 17760 17780 -50 -30 72 830 52
2010 17810 17795 17795 17730 17730 17760 -80 -50 4 204 2
2011 17825 17860 17860 17745 17745 17770 -80 -55 14 146 8
2012 17825 17840 18110 17740 17785 17795 -40 -30 76 72 24
Total                 288798 493752 / 9498