Home > Market Data > SHFE

SHFE Metals Close Price For November 27, 2014

Thursday, Nov 27, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1412 47630 47570 47640 47270 47580 47470 -50 -160 25910 55196 -6726
1501 47300 47230 47280 46850 47150 47080 -150 -220 174106 158314 -20616
1502 46860 46770 46880 46400 46720 46660 -140 -200 351532 319690 3048
1503 46570 46440 46570 46100 46410 46350 -160 -220 80028 105772 8156
1504 46340 46260 46350 45890 46220 46140 -120 -200 10992 32576 -252
1505 46210 46080 46190 45750 46050 45960 -160 -250 6944 23406 1372
1506 46040 45960 46060 45640 45980 45880 -60 -160 814 11088 372
1507 45900 45810 45930 45500 45850 45750 -50 -150 96 3156 2
1508 45820 45800 45840 45460 45730 45650 -90 -170 92 2602 12
1509 45720 45720 45750 45400 45660 45620 -60 -100 58 2220 -2
1510 45710 45590 45630 45370 45560 45550 -150 -160 190 3558 24
1511 45590 45510 45580 45170 45520 45450 -70 -140 230 1170 108
Total                 650992 718748 / -14502
 
Aluminium
1412 13725 13775 13780 13670 13680 13710 -45 -15 6462 36822 -2298
1501 13780 13800 13820 13710 13760 13765 -20 -15 40714 100156 -4888
1502 13815 13830 13860 13760 13820 13810 5 -5 30956 109582 5464
1503 13845 13895 13895 13795 13855 13840 10 -5 4564 72456 970
1504 13870 13890 13915 13835 13900 13875 30 5 1248 20688 -30
1505 13920 13940 13960 13890 13955 13930 35 10 330 6922 -76
1506 13970 13990 14015 13970 14015 13980 45 10 54 1118 38
1507 14030 14035 14035 14035 14035 14035 5 5 2 338 2
1508 14070 14080 14080 14080 14080 14080 10 10 6 242 6
1509 14045 14110 14115 14110 14115 14110 70 65 8 180 8
1510 14095       14160 14160 65 65 0 94 0
1511 14270       14270 14270 0 0 0 6 0
Total                 84344 348604 / -804
 
Zinc
1412 16860 16855 16920 16775 16865 16820 5 -40 8004 21006 -1726
1501 16870 16870 16890 16765 16855 16830 -15 -40 168494 127646 -14134
1502 16865 16865 16910 16765 16850 16835 -15 -30 125846 119980 10064
1503 16860 16845 16900 16760 16855 16825 -5 -35 13006 19924 1560
1504 16815 16825 17095 16655 16850 16815 35 0 1392 1520 468
1505 16865 16850 16900 16790 16880 16825 15 -40 730 2352 -8
1506 16910 16805 16910 16615 16910 16775 0 -135 86 124 -8
1507 16900 16880 16880 16880 16880 16880 -20 -20 6 78 -6
1508 16885 16855 16885 16850 16850 16860 -35 -25 8 120 -2
1509 16925 16845 16910 16810 16910 16860 -15 -65 32 82 4
1510 16905       16905 16905 0 0 0 74 0
1511 16935 16885 16930 16850 16930 16885 -5 -50 32 382 -10
Total                 317636 293288 / -3798