Home > Market Data > SHFE

SHFE Metals Close Price For November 8, 2018

Thursday, Nov 08, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1811 49460 49600 49680 49350 49440 49500 -20 40 22290 34800 -3530
1812 49580 49690 49780 49420 49520 49560 -60 -20 79184 155068 786
1901 49500 49630 49690 49310 49370 49450 -130 -50 159576 182450 526
1902 49490 49540 49680 49300 49340 49440 -150 -50 26660 77050 3916
1903 49510 49550 49700 49350 49380 49470 -130 -40 10818 32430 1000
1904 49560 49690 49740 49410 49430 49530 -130 -30 1846 23714 276
1905 49640 49800 49860 49460 49550 49600 -90 -40 1212 19340 -6
1906 49670 49840 49840 49540 49690 49730 20 60 542 5758 200
1907 49820 49940 49950 49620 49740 49760 -80 -60 178 2156 -22
1908 49920 49950 50000 49680 49770 49820 -150 -100 652 4326 -12
1909 49920 50020 50030 49760 49890 49890 -30 -30 172 1112 -44
1910 50070 50110 50110 49800 49930 49960 -140 -110 96 342 -6
Total                 303226 538546 / 3084
 
Aluminium
 1811 13860 13900 13970 13880 13905 13925 45 65 10870 61120 -2220
1812 13910 13955 14040 13925 13975 13975 65 65 60336 183254 -6696
1901 13880 13925 14020 13895 13945 13955 65 75 147154 245644 4486
1902 13900 13930 14030 13920 13975 13975 75 75 28348 121474 3052
1903 13940 13990 14070 13965 14025 14020 85 80 7754 73396 414
1904 13975 13985 14110 13985 14060 14065 85 90 1012 31030 -40
1905 14030 14075 14155 14050 14090 14105 60 75 322 18774 -50
1906 14065 14105 14170 14080 14125 14130 60 65 108 4036 -12
1907 14140 14195 14195 14165 14165 14175 25 35 18 724 -2
1908 14190 14250 14250 14250 14250 14250 60 60 2 518 -2
1909 14280 14245 14310 14245 14245 14270 -35 -10 22 296 -6
1910 14255 14340 14340 14310 14310 14325 55 70 12 330 0
Total                 255958 740596 / -1076
 
Zinc
 1811 21770 21710 21805 21500 21770 21700 0 -70 11920 20730 -4250
1812 21425 21285 21425 21085 21360 21270 -65 -155 356992 113084 -6856
1901 20925 20725 20870 20500 20780 20710 -145 -215 427020 188046 1840
1902 20620 20375 20540 20165 20455 20375 -165 -245 49798 71338 408
1903 20465 20210 20385 20025 20300 20225 -165 -240 11976 33272 928
1904 20190 20125 20250 19920 20170 20105 -20 -85 4330 15512 568
1905 20165 20015 20115 19815 20050 19970 -115 -195 1822 8636 706
1906 20120 19960 20070 19750 19920 19940 -200 -180 60 1298 26
1907 19910 19875 19950 19695 19785 19850 -125 -60 180 964 60
1908 19900 19805 19880 19735 19875 19780 -25 -120 654 1002 430
1909 19790 19735 19790 19550 19785 19680 -5 -110 162 1014 84
1910 19630 19650 19715 19470 19645 19625 15 -5 100 380 -10
Total                 865014 455276 / -6066