Home > Market Data > SHFE

SHFE Metals Close Price For November 21, 2017

Tuesday, Nov 21, 2017
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1712
52950
52990
53550
52860
53370
53270
420
320
58098
111886
-4280
1801
52980
53040
53700
52910
53430
53280
450
300
224184
174780
-4016
1802
53070
53100
53780
53010
53530
53390
460
320
46512
126494
4714
1803
53210
53290
53880
53160
53680
53540
470
330
16370
113160
1322
1804
53410
53430
54070
53340
53860
53750
450
340
5024
64246
300
1805
53630
53670
54280
53550
54050
53920
420
290
1830
46716
92
1806
53780
53970
54450
53750
54260
54120
480
340
742
40486
-64
1807
53970
54100
54630
53980
54420
54290
450
320
112
27584
-30
1808
54260
54320
54820
54180
54590
54480
330
220
180
23442
-22
1809
54440
54470
54990
54350
54780
54660
340
220
500
19306
6
1810
54590
54630
55140
54520
54940
54790
350
200
1162
17518
56
1811
54710
54810
55200
54810
55130
55040
420
330
56
56
44
Total                
354770
765674 / -1878
 
Aluminium
1712
15170
15040
15070
14770
14810
14910
-360
-260
39628
110100
-7576
1801
15285
15130
15165
14865
14910
15005
-375
-280
329146
375822
-18624
1802
15380
15220
15255
14960
15005
15095
-375
-285
112994
178628
12542
1803
15415
15305
15350
15060
15100
15190
-315
-225
40432
78572
3162
1804
15520
15355
15435
15145
15170
15265
-350
-255
13182
30830
3562
1805
15580
15420
15530
15235
15270
15365
-310
-215
8850
19520
2812
1806
15700
15590
15590
15325
15345
15440
-355
-260
636
4486
-38
1807
15810
15715
15715
15425
15430
15580
-380
-230
164
992
40
1808
15895
15750
15750
15600
15615
15665
-280
-230
40
732
-2
1809
15950
15840
15840
15605
15605
15765
-345
-185
66
436
18
1810
16020
15930
15930
15725
15755
15825
-265
-195
40
280
-6
1811
16140
15880
15880
15880
15880
15880
-260
-260
10
40
8
Total                
545188
800438 / -4102
 
Zinc
1712
25310
25340
25435
24955
25230
25220
-80
-90
32196
89038
-5036
1801
25225
25200
25350
24830
25160
25100
-65
-125
581244
262366
9802
1802
25195
25150
25300
24810
25135
25075
-60
-120
109260
100890
3204
1803
25190
25140
25305
24815
25140
25075
-50
-115
21424
40736
1992
1804
25180
25155
25305
24825
25135
25075
-45
-105
2940
8322
1152
1805
25185
25220
25275
24830
25195
25050
10
-135
4816
10220
0
1806
25180
25080
25165
24820
25080
25015
-100
-165
76
962
-22
1807
25190
25200
25200
24900
25040
25135
-150
-55
24
360
12
1808
25130
25020
25065
25020
25065
25035
-65
-95
10
350
-10
1809
25110
24750
25060
24750
25050
24935
-60
-175
44
316
-8
1810
25100
25020
25155
24845
25020
25025
-80
-75
80
298
-44
1811
25085
     
25085
25085
0
0
0
2
0
Total                
752114
513860 / 11042