Home > Market Data > SHFE

SHFE Metals Close Price For November 26, 2015

Thursday, Nov 26, 2015
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1512 34510 34270 36070 34190 35180 35120 670 610 58226 55964 -8008
1601 34470 34290 36140 34180 35210 35020 740 550 1111640 215440 -40222
1602 34420 34200 36090 34150 35140 35020 720 600 568624 247138 -15998
1603 34410 34060 36040 34060 35080 35030 670 620 163954 123260 6192
1604 34410 34130 36010 34100 35080 34980 670 570 26724 46020 -884
1605 34330 34020 36000 34020 35040 35030 710 700 18482 34678 -1262
1606 34320 34060 35960 34060 35090 34990 770 670 2210 14632 102
1607 34330 34210 36220 34180 35120 35120 790 790 522 6066 126
1608 34470 34250 35970 34250 35080 35490 610 1020 576 2530 -166
1609 34160 34270 36080 34270 35150 35180 990 1020 306 1922 -38
1610 34770 34300 36060 34280 35100 35260 330 490 540 2626 48
1611 34460 34260 36020 34260 35180 34830 720 370 150 1326 -26
Total                 1951954 751602 / -60136
 
Aluminium
 1512 9930 9875 10325 9840 10300 10190 370 260 26030 54634 -1106
1601 9825 9800 10215 9735 10215 10060 390 235 478748 169674 -25422
1602 9750 9750 10140 9680 10140 10005 390 255 339974 263642 -21298
1603 9750 9760 10140 9675 10125 10015 375 265 164942 145904 9642
1604 9775 9780 10165 9635 10100 10020 325 245 57512 66434 5062
1605 9775 9695 10165 9690 10090 10015 315 240 30878 45084 5302
1606 9810 9740 10200 9740 10100 10060 290 250 7290 18296 2060
1607 9815 9770 10205 9770 10120 9940 305 125 3644 5520 1906
1608 9805 9820 10195 9785 10100 10010 295 205 1818 4146 1038
1609 9835 9820 10225 9795 10110 9925 275 90 1528 3928 1144
1610 9780 9870 10170 9790 10080 9915 300 135 1858 5864 1312
1611 9840 9845 10230 9825 10100 10115 260 275 212 232 98
Total                 1114434 783358 / -20262
 
Zinc
 1512 12955 12855 13600 12795 13280 13260 325 305 16746 24962 -2312
1601 12855 12750 13490 12665 13175 13055 320 200 1322036 139586 -24302
1602 12800 12700 13440 12605 13130 13030 330 230 582210 171426 -1106
1603 12750 12605 13385 12565 13100 13040 350 290 125862 65302 5094
1604 12700 12700 13335 12530 13080 13040 380 340 34728 15402 -2052
1605 12690 12560 13320 12500 13060 13015 370 325 11410 8244 1166
1606 12675 12510 13305 12510 13025 12920 350 245 1076 7026 -22
1607 12670 12540 13280 12530 13110 13030 440 360 118 740 -26
1608 12790 12830 13365 12830 13035 12995 245 205 24 500 -2
1609 12735 12505 13320 12505 13110 12960 375 225 58 318 -28
1610 12690 12705 13305 12685 13115 13035 425 345 22 136 -4
1611 12745 12830 13345 12830 13150 13175 405 430 58 64 26
Total                 2094348 433706 / -23568