Home > Market Data > SHFE

SHFE Metals Close Price For December 9, 2021

Thursday, Dec 09, 2021
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2112 69850 69770 70280 69600 69900 69950 50 100 19450 19065 -5585
2201 69710 69510 70130 69290 69710 69700 0 -10 97714 139423 155
2202 69560 69460 69990 69130 69540 69560 -20 0 46727 107424 2958
2203 69500 69340 69950 69090 69520 69490 20 -10 13930 62714 2506
2204 69400 69320 69930 69070 69470 69510 70 110 2523 16167 427
2205 69530 69290 69890 69050 69520 69400 -10 -130 1644 7922 170
2206 69450 69330 69810 69060 69450 69330 0 -120 234 5419 31
2207 69440 69240 69890 69240 69540 69450 100 10 141 2660 101
2208 69440 69230 69750 69230 69590 69480 150 40 34 2327 11
2209 69410 69200 69900 69200 69610 69710 200 300 35 3696 6
2210 69400 69040 69860 69040 69400 69480 0 80 116 7872 46
2211 69110 69110 69610 69110 69340 69460 230 350 18 117 3
Total                 182566 374806 / 829
 
Aluminium
 2112 18830 18870 18890 18700 18770 18770 -60 -60 9430 26715 -1580
2201 18855 18900 18930 18700 18770 18800 -85 -55 297889 178689 644
2202 18900 18900 18965 18725 18795 18835 -105 -65 121758 131553 4268
2203 18935 18950 19010 18780 18845 18880 -90 -55 25866 82100 284
2204 18980 19020 19045 18825 18880 18920 -100 -60 6951 31105 277
2205 19005 19035 19090 18865 18900 18990 -105 -15 3882 17707 -1601
2206 19060 19020 19050 18935 18950 18990 -110 -70 141 11721 15
2207 19125 19030 19125 18980 19015 19050 -110 -75 60 4813 4
2208 19115 19060 19110 18990 19015 19050 -100 -65 1040 7391 -979
2209 19155 19160 19175 19050 19080 19125 -75 -30 42 6307 -7
2210 19180 19105 19165 19070 19100 19110 -80 -70 6 741 1
2211 19250 19170 19170 19120 19120 19145 -130 -105 2 88 0
Total                 467067 498930 / 1326
 
Zinc
 2112 23110 23155 23545 23155 23460 23400 350 290 1730 4720 -370
2201 23115 23315 23600 23225 23505 23430 390 315 155861 74774 6089
2202 23130 23300 23615 23245 23500 23450 370 320 53300 49644 4465
2203 23160 23300 23635 23270 23525 23460 365 300 16592 27409 2611
2204 23175 23325 23650 23305 23575 23455 400 280 2140 6609 1244
2205 23190 23345 23665 23300 23570 23505 380 315 1214 5889 641
2206 23160 23300 23560 23290 23480 23450 320 290 32 3279 23
2207 23100 23465 23465 23450 23450 23455 350 355 10 114 8
2208 23115       23320 23320 205 205 0 371 0
2209 23090 23425 23425 23415 23415 23420 325 330 2 444 1
2210 23145       23145 23145 0 0 0 326 0
2211 23090 23215 23510 23215 23510 23410 420 320 10 21 2
Total                 230891 173600 / 14714