Home > Market Data > SHFE

SHFE Metals Close Price For December 6, 2016

Tuesday, Dec 06, 2016
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1612 46890 47440 48000 47230 47370 47510 480 620 17870 22270 -2060
1701 46770 47310 48300 47230 47500 47770 730 1000 69286 99378 -4272
1702 46910 47420 48480 47400 47690 47950 780 1040 365538 254760 3128
1703 47030 47540 48560 47490 47760 48010 730 980 68050 114954 2036
1704 47070 47510 48620 47510 47830 48060 760 990 12234 30206 1478
1705 47180 47650 48760 47640 47920 48220 740 1040 8614 16476 394
1706 47040 47640 48900 47630 48100 48350 1060 1310 1462 4758 498
1707 47530 48120 49050 48100 48280 48550 750 1020 574 1536 104
1708 47410 48040 49330 48040 48480 48670 1070 1260 292 1066 32
1709 47750 48060 49850 48060 48720 49070 970 1320 1140 2362 486
1710 48000 48590 49950 48590 48920 49120 920 1120 372 1002 86
1711 48290 48540 50360 48510 49020 49540 730 1250 2466 1942 1118
Total                 547898 550710 / 3028
 
Aluminium
 1612 13870 13845 13935 13640 13730 13765 -140 -105 7680 34070 -3380
1701 13475 13435 13530 13250 13340 13400 -135 -75 70654 133948 -7574
1702 13275 13210 13375 13100 13165 13225 -110 -50 295638 283794 12414
1703 13275 13205 13385 13140 13195 13245 -80 -30 54928 136908 4352
1704 13310 13245 13440 13205 13250 13285 -60 -25 11250 52672 -662
1705 13350 13295 13495 13270 13325 13370 -25 20 20952 70316 1750
1706 13380 13410 13535 13340 13370 13410 -10 30 1230 24432 -218
1707 13460 13480 13515 13400 13400 13480 -60 20 22 4556 4
1708 13490 13525 13600 13470 13475 13530 -15 40 18 4862 -8
1709 13540 13555 13670 13490 13550 13560 10 20 64 8564 16
1710 13555 13585 13670 13520 13550 13605 -5 50 26 2064 8
1711 13580 13635 13655 13560 13560 13605 -20 25 32 648 0
Total                 462494 756834 / 6702
 
Zinc
 1612 22370 22695 23205 22550 22680 22800 310 430 1710 16350 -1190
1701 22365 22640 23360 22640 22810 22950 445 585 136822 91328 -9266
1702 22480 22750 23470 22750 22905 23050 425 570 699708 241980 13518
1703 22480 22740 23475 22740 22900 23090 420 610 61182 86878 8732
1704 22350 22720 23450 22720 22905 23030 555 680 12858 36860 4184
1705 22500 22805 23455 22755 22875 23020 375 520 3134 4328 -490
1706 22630 22815 23395 22735 22885 23075 255 445 94 1158 2
1707 22625 22780 23335 22780 22905 23165 280 540 76 530 0
1708 22415 22900 23200 22690 22815 22975 400 560 32 270 -6
1709 22520 22700 23220 22700 22905 22970 385 450 38 210 4
1710 22260 22680 23220 22680 22750 22880 490 620 34 256 6
1711 22115 22750 23285 22660 22730 22895 615 780 28 180 4
Total                 915716 480328 / 15498