Home > Market Data > SHFE

SHFE Metals Close Price For November 2, 2018

Friday, Nov 02, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1811 48720 48780 49930 48750 49820 49340 1100 620 33220 50030 -4410
1812 48860 48840 50020 48770 49890 49360 1030 500 244722 155168 118
1901 48790 48760 49960 48700 49830 49300 1040 510 223504 160388 -3264
1902 48810 48830 50000 48740 49830 49370 1020 560 48970 67716 3158
1903 48810 48910 50040 48800 49920 49490 1110 680 16318 28810 1934
1904 48910 48990 50100 48860 49940 49470 1030 560 2588 22284 -266
1905 48900 49060 50160 48950 50010 49310 1110 410 4728 18922 -380
1906 48850 49040 50160 48990 50020 49490 1170 640 538 5644 12
1907 49040 49110 50160 49040 50140 49540 1100 500 358 2158 40
1908 49120 49210 50250 49150 50200 49790 1080 670 336 4494 -24
1909 49290 49220 50350 49220 50180 49730 890 440 240 946 -30
1910 49330 49250 50390 49230 50270 49760 940 430 134 280 8
Total                 575656 516840 / -3104
 
Aluminium
 1811 13860 13885 13960 13820 13910 13895 50 35 16140 70910 -2040
1812 13915 13920 14020 13855 13960 13925 45 10 192652 210212 -9226
1901 13910 13895 14010 13840 13970 13915 60 5 171044 227090 2138
1902 13940 13940 14030 13890 13990 13955 50 15 48922 116840 3992
1903 13985 14000 14090 13940 14045 14005 60 20 13454 69666 984
1904 14010 14040 14135 13975 14085 14055 75 45 2872 30808 -272
1905 14050 14115 14160 14035 14150 14095 100 45 624 18152 -56
1906 14080 14175 14185 14085 14175 14130 95 50 386 3868 80
1907 14130 14180 14200 14145 14200 14170 70 40 22 736 12
1908 14190 14145 14290 14145 14290 14245 100 55 50 522 30
1909 14225 14280 14280 14280 14280 14280 55 55 4 302 -2
1910 14235 14290 14350 14250 14350 14285 115 50 78 332 12
Total                 446248 749438 / -4348
 
Zinc
 1811 21880 21980 22290 21790 22245 22000 365 120 18000 40880 -5070
1812 21520 21565 21930 21405 21885 21630 365 110 634990 146266 -5990
1901 21110 21155 21500 20985 21465 21210 355 100 295860 167198 7076
1902 20915 20990 21315 20790 21275 21030 360 115 44928 64866 1048
1903 20800 20880 21190 20705 21165 20910 365 110 8990 27968 -118
1904 20660 20750 21065 20645 21040 20860 380 200 1324 14650 330
1905 20550 20555 20935 20475 20910 20710 360 160 882 7662 46
1906 20510 20525 20825 20495 20825 20610 315 100 24 1236 -2
1907 20480 20495 20720 20495 20710 20550 230 70 48 874 -22
1908 20230 20400 20655 20380 20655 20445 425 215 82 580 -16
1909 20245 20320 20500 20200 20500 20315 255 70 132 928 54
1910 20155 20125 20905 20085 20415 20220 260 65 624 482 428
Total                 1005884 473590 / -2236