Home > Market Data > SHFE

SHFE Metals Close Price For November 1, 2018

Thursday, Nov 01, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1811 49120 49050 49170 48510 48680 48720 -440 -400 34450 54440 -1730
1812 49160 49050 49290 48510 48730 48860 -430 -300 172014 155050 -8884
1901 49090 48950 49230 48450 48670 48790 -420 -300 139688 163652 16870
1902 49100 48980 49260 48510 48690 48810 -410 -290 34502 64558 -950
1903 49150 49050 49280 48550 48730 48810 -420 -340 7048 26876 -324
1904 49210 49090 49350 48620 48770 48910 -440 -300 2126 22550 -298
1905 49270 49160 49330 48680 48850 48900 -420 -370 3252 19302 226
1906 49330 49220 49400 48750 48850 48850 -480 -480 502 5632 152
1907 49370 49280 49400 48810 48980 49040 -390 -330 322 2118 30
1908 49430 49420 49550 48860 49020 49120 -410 -310 306 4518 84
1909 49450 49400 49590 48950 49080 49290 -370 -160 486 976 -176
1910 49510 49520 49620 49000 49210 49330 -300 -180 122 272 8
Total                 394818 519944 / 5008
 
Aluminium
1811 13990 13925 13975 13810 13820 13860 -170 -130 19116 72950 -4816
1812 14025 13970 14025 13840 13870 13915 -155 -110 157596 219438 -2918
1901 13995 13965 14040 13835 13860 13910 -135 -85 107126 224952 7626
1902 14015 14000 14050 13875 13905 13940 -110 -75 40656 112848 400
1903 14055 14040 14095 13920 13955 13985 -100 -70 19656 68682 3840
1904 14080 14065 14120 13960 13995 14010 -85 -70 8388 31080 -656
1905 14155 14105 14155 14000 14050 14050 -105 -105 4192 18208 1626
1906 14190 14190 14190 14060 14100 14080 -90 -110 126 3788 98
1907 14250 14210 14220 14090 14140 14130 -110 -120 44 724 6
1908 14280 14265 14265 14140 14160 14190 -120 -90 24 492 18
1909 14310 14310 14310 14170 14200 14225 -110 -85 28 304 22
1910 14305 14270 14270 14180 14225 14235 -80 -70 32 320 16
Total                 356984 753786 / 5262
 
Zinc
1811 21975 21985 22095 21685 21910 21880 -65 -95 17676 45950 -7756
1812 21630 21635 21710 21305 21525 21520 -105 -110 592890 152256 -11610
1901 21285 21250 21335 20885 21095 21110 -190 -175 239472 160122 5700
1902 21110 21080 21155 20690 20910 20915 -200 -195 43940 63818 4206
1903 21005 20915 21040 20585 20790 20800 -215 -205 7720 28086 1962
1904 20905 20865 20930 20495 20685 20660 -220 -245 1324 14320 392
1905 20785 20670 20825 20400 20590 20550 -195 -235 570 7616 146
1906 20700 20680 20680 20395 20395 20510 -305 -190 6 1238 0
1907 20690 20675 20675 20375 20415 20480 -275 -210 14 896 4
1908 20565 20245 20325 20165 20165 20230 -400 -335 16 596 -2
1909 20440 20390 20390 20150 20165 20245 -275 -195 12 874 6
1910 20435 20280 20290 19985 20130 20155 -305 -280 24 54 0
Total                 903664 475826 / -6952