Home > Market Data > SHFE

SHFE Metals Close Price For December 27, 2016

Tuesday, Dec 27, 2016
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1701 43950 44040 44680 43840 44580 44310 630 360 17960 53722 -2412
1702 44210 44050 44770 43880 44600 44340 390 130 137474 167124 -14570
1703 44280 44120 44850 43960 44720 44440 440 160 131318 169470 -882
1704 44380 44380 44960 44110 44830 44620 450 240 31154 66556 5222
1705 44500 44490 45100 44270 44990 44770 490 270 14014 26328 2268
1706 44510 44760 45250 44450 45100 44910 590 400 1376 7590 464
1707 44720 44900 45420 44640 45310 45220 590 500 420 1954 106
1708 44930 44970 45640 44970 45470 45360 540 430 118 1566 56
1709 45100 45400 45840 45000 45680 45540 580 440 110 2632 24
1710 45600 45570 45970 45180 45860 45640 260 40 114 1316 8
1711 45540 45640 46070 45350 46070 45770 530 230 114 2756 2
1712 45730 45770 46190 45590 46190 45930 460 200 1076 2278 406
Total                 335248 503292 / -9308
 
Aluminium
 1701 12585 12670 12785 12570 12760 12700 175 115 17694 62358 -3236
1702 12600 12630 12815 12565 12790 12710 190 110 181280 238486 -7806
1703 12650 12700 12860 12620 12840 12765 190 115 73082 191036 4350
1704 12715 12755 12920 12680 12900 12830 185 115 13250 75656 2456
1705 12785 12830 12985 12755 12960 12895 175 110 7642 68342 148
1706 12835 12935 13040 12830 13025 12965 190 130 982 24962 86
1707 12905 12995 13110 12950 13095 13045 190 140 584 6758 178
1708 13005 13070 13170 12970 13165 13120 160 115 84 5830 52
1709 13045 13100 13335 13035 13335 13200 290 155 106 8636 2
1710 13145 13205 13225 13120 13225 13185 80 40 30 2292 -6
1711 13175 13280 13335 13175 13335 13245 160 70 158 820 16
1712 13260 13315 13405 13280 13405 13355 145 95 44 284 4
Total                 294936 685460 / -3756
 
Zinc
 1701 19935 19985 20240 19635 20180 19890 245 -45 11374 32954 -2664
1702 20375 19810 20325 19730 20265 19985 -110 -390 448214 144844 -23424
1703 20305 19840 20375 19805 20320 20070 15 -235 169252 152048 9696
1704 20335 19665 20400 19665 20355 20105 20 -230 28650 58484 2236
1705 20415 19920 20415 19870 20380 20135 -35 -280 5214 12106 504
1706 20075 20070 20405 19900 20380 20095 305 20 142 1812 -18
1707 20170 20125 20330 20000 20330 20080 160 -90 42 568 16
1708 20245       20245 20245 0 0 0 340 0
1709 20545 20055 20380 20050 20380 20130 -165 -415 34 174 -4
1710 20490 20225 20435 20000 20435 20180 -55 -310 44 540 -8
1711 20355 20215 20420 20045 20420 20195 65 -160 118 314 -10
1712 20435 20235 20475 20230 20475 20320 40 -115 12 34 8
Total                 663096 404218 / -13668