Home > Market Data > SHFE

SHFE Metals Close Price For November 5, 2018

Monday, Nov 05, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1811 49340 49820 50290 49720 49780 49890 440 550 30430 46570 -3460
1812 49360 49970 50390 49790 49870 50070 510 710 199656 158274 3106
1901 49300 49900 50300 49730 49770 50000 470 700 192952 170320 9932
1902 49370 49980 50300 49750 49770 49990 400 620 47470 70342 2626
1903 49490 49970 50360 49790 49840 50020 350 530 17490 30292 1482
1904 49470 50000 50400 49850 49920 50080 450 610 2254 22592 308
1905 49310 50040 50430 49920 50040 50140 730 830 2886 19192 270
1906 49490 50100 50510 50000 50020 50350 530 860 910 5674 30
1907 49540 50150 50580 50040 50100 50400 560 860 380 2098 -60
1908 49790 50240 50640 50130 50170 50500 380 710 1248 4472 -22
1909 49730 50230 50660 50190 50310 50490 580 760 200 1058 112
1910 49760 50420 50700 50320 50350 50570 590 810 126 316 36
Total                 496002 531200 / 14360
 
Aluminium
1811 13895 13910 13920 13850 13870 13870 -25 -25 6260 68010 -2900
1812 13925 13945 13980 13890 13920 13925 -5 0 101044 206370 -3842
1901 13915 13945 13970 13865 13895 13915 -20 0 93636 241624 14534
1902 13955 14000 14005 13900 13920 13945 -35 -10 31864 118166 1326
1903 14005 14070 14070 13960 13970 13990 -35 -15 10224 71228 1562
1904 14055 14155 14155 14005 14010 14025 -45 -30 3616 31494 686
1905 14095 14125 14135 14050 14060 14070 -35 -25 1998 18718 566
1906 14130 14150 14160 14090 14100 14110 -30 -20 450 4030 162
1907 14170 14185 14190 14185 14190 14185 20 15 4 738 2
1908 14245 14245 14245 14245 14245 14245 0 0 2 520 -2
1909 14280       14280 14280 0 0 0 302 0
1910 14285 14225 14240 14225 14240 14230 -45 -55 4 330 -2
Total                 249102 761530 / 12092
 
Zinc
1811 22000 22190 22220 21765 21770 21915 -230 -85 17190 35640 -5240
1812 21630 21885 21895 21355 21365 21640 -265 10 469132 141420 -4846
1901 21210 21445 21480 20925 20940 21225 -270 15 280262 171482 4284
1902 21030 21210 21295 20730 20760 21020 -270 -10 35378 66920 2054
1903 20910 21120 21175 20630 20640 20940 -270 30 7586 28970 1002
1904 20860 21000 21040 20515 20535 20865 -325 5 1454 15140 490
1905 20710 20890 20940 20400 20400 20750 -310 40 942 7800 138
1906 20610 20735 20735 20450 20505 20540 -105 -70 18 1244 8
1907 20550 20650 20700 20375 20375 20550 -175 0 14 878 4
1908 20445 20585 20585 20365 20365 20540 -80 95 18 566 -14
1909 20315 20480 20480 20100 20100 20340 -215 25 12 938 10
1910 20220 20395 20415 19945 19985 20280 -235 60 160 562 80
Total                 812166 471560 / -2030