Home > Market Data > SHFE

SHFE Metals Close Price For November 9, 2018

Friday, Nov 09, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1811 49500 49340 49530 49120 49270 49340 -230 -160 22530 30100 -4700
1812 49560 49370 49680 49200 49350 49410 -210 -150 79508 154530 -538
1901 49450 49220 49560 49070 49180 49280 -270 -170 170890 189842 7392
1902 49440 49210 49520 49050 49170 49260 -270 -180 27618 81624 4574
1903 49470 49230 49540 49090 49210 49290 -260 -180 10952 33070 640
1904 49530 49330 49620 49150 49280 49360 -250 -170 2182 23990 276
1905 49600 49410 49670 49210 49320 49440 -280 -160 1148 19532 192
1906 49730 49410 49760 49330 49380 49520 -350 -210 382 5828 70
1907 49760 49580 49790 49410 49500 49610 -260 -150 106 2174 18
1908 49820 49640 49830 49500 49560 49640 -260 -180 80 4318 -8
1909 49890 49700 49920 49530 49660 49730 -230 -160 56 1106 -6
1910 49960 49750 49920 49610 49700 49770 -260 -190 52 350 8
Total                 315504 546464 / 7918
 
Aluminium
 1811 13925 13895 13930 13850 13860 13870 -65 -55 14180 64790 3670
1812 13975 13990 13990 13915 13930 13930 -45 -45 62752 181888 -1366
1901 13955 13945 13985 13880 13900 13915 -55 -40 135332 243268 -2376
1902 13975 13960 14010 13900 13915 13935 -60 -40 36424 124914 3440
1903 14020 14000 14060 13940 13950 13980 -70 -40 11974 75422 2026
1904 14065 14035 14100 13980 13990 14015 -75 -50 1952 30826 -204
1905 14105 14165 14165 14035 14040 14060 -65 -45 1002 18660 -114
1906 14130 14120 14160 14080 14095 14105 -35 -25 734 4332 296
1907 14175 14130 14160 14115 14140 14150 -35 -25 430 1048 324
1908 14250 14205 14205 14180 14180 14190 -70 -60 4 516 -2
1909 14270 14225 14225 14225 14225 14225 -45 -45 2 296 0
1910 14325 14240 14240 14240 14240 14240 -85 -85 2 330 0
Total                 264788 746290 / 5694
 
Zinc
 1811 21700 21730 21905 21595 21835 21770 135 70 10500 15400 -5330
1812 21270 21355 21550 21210 21445 21375 175 105 215358 109594 -3490
1901 20710 20785 21085 20620 20930 20855 220 145 524040 198708 10662
1902 20375 20445 20785 20285 20595 20560 220 185 47342 72788 1450
1903 20225 20300 20610 20130 20430 20390 205 165 11162 33456 184
1904 20105 20145 20460 19985 20320 20215 215 110 2772 15778 266
1905 19970 20065 20335 19870 20190 20145 220 175 1536 8482 -154
1906 19940 19950 20165 19860 20115 20025 175 85 32 1288 -10
1907 19850 19900 20130 19805 20120 19995 270 145 90 932 -32
1908 19780 19015 20005 19015 19865 19760 85 -20 178 972 -30
1909 19680 19640 19945 19640 19825 19815 145 135 154 936 -78
1910 19625 19540 19855 19540 19720 19770 95 145 166 466 86
Total                 813330 458800 / 3524