Home > Market Data > SHFE

SHFE Metals Close Price For December 1, 2020

Tuesday, Dec 01, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2012 56980 57720 57900 56650 57000 57220 20 240 30858 28710 -6398
2101 56920 57620 57980 56620 57040 57320 120 400 271479 138485 -17682
2102 56980 57700 57990 56600 57050 57320 70 340 108762 77003 -28
2103 56900 57710 57970 56580 57040 57330 140 430 47163 43916 1681
2104 56860 57710 57960 56620 57040 57440 180 580 10903 24826 917
2105 56900 57700 57960 56600 57050 57350 150 450 8971 21849 380
2106 56930 57710 57900 56510 57010 57280 80 350 1215 4679 63
2107 56890 57750 57830 56790 56910 57210 20 320 167 1508 9
2108 56930 57670 57740 56880 56980 57260 50 330 49 294 13
2109 57100 57690 57830 56830 56960 57260 -140 160 88 391 23
2110 57240 57620 57760 56710 56900 57330 -340 90 52 103 12
2111 57120 57720 57880 56840 57070 57450 -50 330 18 62 1
Total                 479725 341826 / -21009
 
Aluminium
 2012 16490 16780 16950 16720 16820 16845 330 355 31453 43915 -11073
2101 16335 16505 16765 16485 16615 16635 280 300 267947 155680 -6630
2102 16155 16275 16540 16250 16400 16410 245 255 91278 78055 3526
2103 15980 16100 16375 16060 16210 16230 230 250 32350 55097 3285
2104 15880 16030 16280 15950 16110 16135 230 255 8452 19973 59
2105 15805 15850 16225 15850 16025 16090 220 285 4223 11149 -51
2106 15805 15870 16155 15850 15955 15900 150 95 403 6847 10
2107 15755 15945 16135 15840 15910 15945 155 190 27 726 -13
2108 15760 16020 16090 15780 15905 15920 145 160 111 681 -11
2109 15715 15885 16090 15735 15820 15895 105 180 17 530 1
2110 15640 15905 16080 15775 15785 15900 145 260 38 109 2
2111 15615 15965 16015 15770 15785 15920 170 305 39 56 -2
Total                 436338 372818 / -10897
 
Zinc
 2012 21400 21480 21625 21260 21330 21430 -70 30 9573 13350 -4323
2101 21405 21550 21610 21235 21315 21410 -90 5 212193 97466 -11248
2102 21340 21450 21545 21150 21245 21335 -95 -5 54285 45679 1755
2103 21300 21420 21495 21095 21180 21290 -120 -10 15026 23305 1617
2104 21285 21410 21465 20900 21160 21305 -125 20 4590 17094 1408
2105 21270 21335 21410 21015 21130 21240 -140 -30 472 7922 70
2106 21185 21240 21265 21050 21050 21095 -135 -90 31 6645 4
2107 21165 21240 21240 21000 21045 21075 -120 -90 11 293 -3
2108 20945 21020 21020 21020 21020 21020 75 75 1 86 -1
2109 21005 21220 21275 21000 21015 21145 10 140 7 52 1
2110 21350 20985 21030 20915 20915 20970 -435 -380 17 67 0
2111 21180 20980 20980 20920 20920 20950 -260 -230 2 12 0
Total                 296208 211971 / -10720