Home > Market Data > SHFE

SHFE Metals Close Price For November 25, 2016

Friday, Nov 25, 2016
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1612 47560 47870 48870 47500 48060 48030 500 470 37786 47414 -2186
1701 47310 47930 48900 47400 48100 48260 790 950 474172 185342 -13588
1702 47480 48050 48990 47580 48180 48340 700 860 195684 195206 -438
1703 47560 47940 49030 47610 48200 48330 640 770 73708 77708 7006
1704 47790 48050 49040 47690 48250 48300 460 510 16826 23364 2890
1705 47660 47920 49100 47730 48330 48390 670 730 8194 13008 856
1706 47650 48130 49100 47760 48300 48390 650 740 876 3580 -214
1707 47820 48510 49080 47860 48390 48510 570 690 226 1142 -70
1708 47980 48760 49190 47860 48370 48560 390 580 110 1020 -8
1709 47940 48800 49290 48100 48600 48690 660 750 222 1498 4
1710 48050 48880 49430 48210 48600 48830 550 780 192 602 50
1711 48480 49200 49250 48080 48600 48380 120 -100 102 212 30
Total                 808098 550096 / -5668
 
Aluminium
 1612 14470 14465 14465 14190 14295 14315 -175 -155 22388 54812 216
1701 14135 14075 14120 13850 13960 13990 -175 -145 348334 184852 -8792
1702 13920 13900 13945 13715 13825 13825 -95 -95 163316 220422 898
1703 13785 13815 13850 13665 13770 13765 -15 -20 45484 106520 42
1704 13765 13770 13850 13705 13775 13775 10 10 15840 50550 3536
1705 13755 13785 13860 13740 13805 13795 50 40 20336 68824 -1014
1706 13745 13775 13910 13770 13850 13835 105 90 6974 25452 -1048
1707 13745 13805 13960 13800 13890 13880 145 135 2152 4914 282
1708 13825 13800 13970 13800 13935 13910 110 85 1886 4832 72
1709 13795 13820 14000 13790 13990 13935 195 140 2930 8682 -302
1710 13780 13815 14005 13775 13985 13920 205 140 462 2156 44
1711 13805 13800 14080 13795 14080 13895 275 90 320 530 234
Total                 630422 732546 / -5832
 
Zinc
 1612 22405 22570 23150 22510 23025 22815 620 410 13422 32692 -3992
1701 22255 22535 23090 22500 23045 22815 790 560 586130 227362 -9842
1702 22265 22500 23085 22480 23055 22830 790 565 172496 151432 18918
1703 22290 22485 23060 22440 23020 22790 730 500 26662 42840 762
1704 22375 22510 23025 22475 23000 22790 625 415 5034 13984 1616
1705 22210 22525 22990 22495 22960 22720 750 510 1416 2104 160
1706 21985 22615 22975 22460 22960 22735 975 750 256 1066 -28
1707 22410 22510 22835 22510 22825 22715 415 305 56 422 -16
1708 22160 22565 22850 22395 22840 22725 680 565 64 306 30
1709 21960 22510 22865 22420 22865 22600 905 640 110 242 -2
1710 21940 22415 22870 22380 22785 22550 845 610 162 296 -8
1711 22040 22415 22865 22165 22735 22600 695 560 38 152 -6
Total                 805846 472898 / 7592