Home > Market Data > SHFE

SHFE Metals Close Price For November 13, 2018

Tuesday, Nov 13, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1811 49030 48910 49040 48700 49030 48830 0 -200 17270 16110 -6830
1812 49110 48920 49170 48730 49140 48940 30 -170 82020 143020 -8084
1901 49000 48930 49130 48670 49100 48900 100 -100 195234 197062 -890
1902 49000 48930 49160 48180 49140 48950 140 -50 33656 84100 2766
1903 49050 49000 49200 48750 49150 49000 100 -50 12098 35202 598
1904 49100 49030 49240 48800 49180 49030 80 -70 2186 24774 356
1905 49150 49110 49300 48870 49270 49080 120 -70 2404 20684 720
1906 49220 49110 49350 48950 49320 49120 100 -100 162 5830 8
1907 49230 49270 49420 49030 49420 49220 190 -10 188 2270 40
1908 49320 49180 49480 49100 49480 49280 160 -40 112 4360 28
1909 49420 49250 49500 49160 49500 49380 80 -40 116 1102 12
1910 49460 49430 49600 49200 49550 49410 90 -50 120 440 36
Total                 345566 534954 / -11240
 
Aluminium
1811 13835 13800 13810 13660 13760 13725 -75 -110 14400 55670 -7450
1812 13895 13830 13860 13725 13840 13785 -55 -110 68042 167722 -5398
1901 13870 13840 13855 13690 13825 13770 -45 -100 221438 267036 13874
1902 13895 13850 13885 13730 13830 13805 -65 -90 49604 126380 3834
1903 13935 13900 13925 13780 13895 13845 -40 -90 26322 78138 2290
1904 13970 13940 13960 13820 13945 13880 -25 -90 7138 32252 1206
1905 14010 13935 14015 13860 14015 13915 5 -95 2338 19074 302
1906 14060 13995 14035 13895 14015 13935 -45 -125 850 5014 508
1907 14105 14000 14040 13945 14025 13995 -80 -110 266 1226 178
1908 14140 14070 14130 14000 14130 14005 -10 -135 72 546 20
1909 14225 14070 14170 14055 14145 14100 -80 -125 30 294 -2
1910 14235 14185 14185 14115 14170 14150 -65 -85 26 322 -8
Total                 390526 753674 / 9354
 
Zinc
1811 21850 21715 21860 21620 21680 21700 -170 -150 6300 5620 -4840
1812 21485 21350 21560 21275 21450 21430 -35 -55 153262 96682 -7604
1901 20980 20900 21110 20770 21010 20955 30 -25 625484 215246 5680
1902 20645 20510 20760 20425 20670 20595 25 -50 50470 78352 2378
1903 20455 20325 20535 20235 20470 20375 15 -80 11408 34302 316
1904 20310 20200 20355 20085 20270 20205 -40 -105 1100 15718 -20
1905 20180 20080 20200 19950 20145 20070 -35 -110 576 8776 116
1906 20075 19890 20070 19790 19995 19930 -80 -145 62 1392 20
1907 20040 19895 19940 19765 19905 19865 -135 -175 56 930 18
1908 19935 19730 19860 19730 19835 19790 -100 -145 58 990 24
1909 19840 19565 19880 19565 19725 19715 -115 -125 82 978 32
1910 19785 19565 19645 19520 19645 19580 -140 -205 16 362 -4
Total                 848874 459348 / -3884