Home > Market Data > SHFE

SHFE Metals Close Price For December 27, 2019

Friday, Dec 27, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2001 49450 49490 49660 49450 49610 49530 160 80 36466 93266 -9118
2002 49640 49660 49820 49590 49730 49690 90 50 125240 284388 78
2003 49730 49760 49930 49710 49880 49810 150 80 70588 187722 13296
2004 49800 49810 49980 49770 49920 49870 120 70 15836 47554 6066
2005 49850 49850 49990 49800 49930 49870 80 20 13748 41378 1844
2006 49840 49840 49980 49800 49930 49880 90 40 1440 7590 -92
2007 49860 49900 49970 49810 49930 49900 70 40 362 1770 14
2008 49910 49900 49980 49870 49950 49930 40 20 120 1254 6
2009 50060 49930 50000 49880 50000 49990 -60 -70 216 1040 188
2010 50080 49970 50040 49960 50040 50000 -40 -80 8 394 -4
2011 49930 50030 50090 49960 50070 50000 140 70 36 206 4
2012 50210 50070 50130 50050 50130 50090 -80 -120 30 94 16
Total                 264090 666656 / 12298
 
Aluminium
 2001 14305 14250 14315 14230 14305 14260 0 -45 20904 112708 -1792
2002 14125 14070 14095 14020 14075 14060 -50 -65 146540 246994 -10704
2003 14060 14000 14050 13970 14030 14010 -30 -50 47502 179486 4718
2004 14025 13965 14035 13940 14010 13985 -15 -40 16698 85366 4126
2005 14015 13885 14010 13885 13995 13960 -20 -55 6024 51676 1408
2006 14015 13930 14000 13905 13940 13970 -75 -45 1024 14152 408
2007 13990 13935 13970 13920 13970 13950 -20 -40 10 7090 8
2008 13990 13890 13890 13890 13890 13890 -100 -100 2 500 0
2009 13965 13910 13950 13910 13945 13935 -20 -30 6 526 2
2010 13990 13900 13950 13900 13950 13925 -40 -65 4 592 0
2011 13960 13905 13930 13900 13930 13910 -30 -50 6 226 -2
2012 13900 13900 13940 13900 13940 13900 40 0 40 72 34
Total                 238760 699388 / -1794
 
Zinc
 2001 18040 18025 18100 17990 18090 18055 50 15 17032 46904 -5368
2002 17895 17835 17960 17825 17960 17895 65 0 207328 181208 -12152
2003 17825 17790 17900 17760 17890 17835 65 10 71044 118090 2612
2004 17790 17760 17875 17740 17860 17815 70 25 11160 61658 1684
2005 17775 17755 17865 17730 17855 17805 80 30 9800 53882 220
2006 17735 17750 17860 17735 17830 17820 95 85 576 16832 -106
2007 17745 17780 17825 17770 17825 17790 80 45 8 614 -4
2008 17740 17745 17820 17745 17820 17765 80 25 14 198 0
2009 17780 17750 17865 17750 17830 17790 50 10 98 806 -24
2010 17760 17850 17850 17830 17830 17840 70 80 4 206 2
2011 17770 17805 17840 17795 17820 17810 50 40 10 144 -2
2012 17795 17800 17830 17775 17775 17800 -20 5 16 64 -8
Total                 317090 480606 / -13146