Home > Market Data > SHFE

SHFE Metals Close Price For December 7, 2021

Tuesday, Dec 07, 2021
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2112 69610 69800 69980 69620 69710 69780 100 170 18200 27010 -4565
2201 69330 69460 69770 69320 69420 69520 90 190 90812 144887 -4448
2202 69120 69280 69600 69160 69310 69350 190 230 37586 104600 863
2203 69040 69060 69520 69060 69210 69280 170 240 10118 59368 2148
2204 69060 69170 69480 69100 69240 69250 180 190 2291 15010 366
2205 68960 69210 69460 69070 69170 69240 210 280 1068 7695 -54
2206 68970 69140 69400 69070 69170 69220 200 250 225 5478 86
2207 69040 69080 69380 69050 69190 69160 150 120 46 2597 3
2208 68930 69170 69380 69120 69120 69340 190 410 117 2310 -89
2209 68960 69240 69410 69110 69260 69230 300 270 17 3688 5
2210 68880 69190 69430 69090 69130 69180 250 300 59 7800 -13
2211 69240 69170 69170 69170 69170 69170 -70 -70 1 112 0
Total                 160540 380555 / -5698
 
Aluminium
 2112 18800 18725 18885 18660 18780 18750 -20 -50 10425 29610 -3290
2201 18885 18770 18900 18660 18790 18755 -95 -130 273965 187351 -4110
2202 18925 18705 18945 18695 18820 18800 -105 -125 101529 123043 767
2203 18960 18780 18990 18745 18860 18840 -100 -120 28023 80214 380
2204 19005 18825 19025 18795 18915 18885 -90 -120 7944 30003 461
2205 19080 18905 19065 18840 18940 18945 -140 -135 3056 19473 133
2206 19070 18920 19105 18865 18960 18960 -110 -110 189 11680 -9
2207 19065 19000 19130 18935 18990 19125 -75 60 1024 4707 1008
2208 19180 19050 19150 18975 19150 19045 -30 -135 34 8605 12
2209 19100 19060 19150 19000 19075 19070 -25 -30 16 6307 2
2210 19140       19140 19140 0 0 0 740 0
2211 19060 19065 19150 19010 19150 19075 90 15 48 88 29
Total                 426253 501821 / -4617
 
Zinc
 2112 22780 22755 22930 22725 22850 22845 70 65 2485 5690 -695
2201 22880 22725 22970 22720 22860 22850 -20 -30 118498 71858 -4573
2202 22905 22780 22985 22740 22875 22860 -30 -45 42544 45400 -776
2203 22955 22770 23010 22760 22915 22890 -40 -65 12399 24214 1942
2204 22980 22800 23015 22775 22910 22895 -70 -85 481 4719 23
2205 22905 22850 23025 22825 22935 22955 30 50 1050 5432 769
2206 22895 23040 23040 23040 23040 23040 145 145 1 3447 -1
2207 22875 22925 22925 22885 22885 22905 10 30 2 106 0
2208 22925 22930 22930 22925 22925 22925 0 0 3 371 -1
2209 22990 22760 22935 22760 22905 22885 -85 -105 8 442 -2
2210 22805 22905 22905 22905 22905 22905 100 100 1 328 1
2211 22965       22965 22965 0 0 0 17 0
Total                 177472 162024 / -3313