Home > Market Data > SHFE

SHFE Metals Close Price For November 14, 2018

Wednesday, Nov 14, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1811 48830 49070 49240 48720 48750 48840 -80 10 14500 8850 -7260
1812 48940 49100 49370 48780 48850 48990 -90 50 76470 140088 -2932
1901 48900 49090 49350 48720 48820 48980 -80 80 223268 199918 2856
1902 48950 49150 49360 48740 48830 48980 -120 30 37618 86558 2458
1903 49000 49150 49430 48780 48890 49020 -110 20 15314 35842 640
1904 49030 49200 49460 48840 48940 49040 -90 10 3856 25684 910
1905 49080 49260 49490 48910 49010 49150 -70 70 2150 20676 -8
1906 49120 49350 49560 48990 49070 49260 -50 140 770 6018 188
1907 49220 49500 49600 49100 49130 49200 -90 -20 352 2412 142
1908 49280 49550 49680 49150 49200 49370 -80 90 222 4432 72
1909 49380 49670 49720 49230 49260 49350 -120 -30 286 1178 76
1910 49410 49650 49760 49300 49320 49490 -90 80 140 452 12
Total                 374946 532108 / -2846
 
Aluminium
 1811 13725 13720 13760 13650 13650 13695 -75 -30 10490 50540 -5130
1812 13785 13815 13850 13710 13710 13770 -75 -15 46490 168468 746
1901 13770 13805 13840 13715 13720 13775 -50 5 130198 268750 1714
1902 13805 13830 13870 13755 13760 13810 -45 5 32076 129244 2864
1903 13845 13880 13915 13815 13820 13860 -25 15 9376 79458 1320
1904 13880 13920 13960 13860 13865 13905 -15 25 1994 32204 -48
1905 13915 13965 14010 13915 13915 13950 0 35 1470 19550 476
1906 13935 14010 14040 13790 13940 13965 5 30 998 5838 824
1907 13995 14015 14015 14015 14015 14015 20 20 2 1226 0
1908 14005 14090 14090 13890 14050 14025 45 20 8 548 2
1909 14100 14130 14130 14130 14130 14130 30 30 8 294 0
1910 14150 14195 14215 14125 14125 14160 -25 10 26 330 8
Total                 233136 756450 / 2776
 
Zinc
 1811 21700 21660 21690 21200 21300 21525 -400 -175 2890 3730 -1890
1812 21430 21465 21610 21190 21230 21415 -200 -15 152026 88362 -8320
1901 20955 21025 21235 20680 20765 21000 -190 45 822454 223654 8408
1902 20595 20705 20940 20385 20475 20695 -120 100 76368 81658 3306
1903 20375 20490 20740 20200 20300 20505 -75 130 17242 34534 232
1904 20205 20295 20570 20050 20160 20320 -45 115 2806 15866 148
1905 20070 20245 20405 19925 20035 20175 -35 105 1922 8386 -390
1906 19930 20045 20210 19835 19870 20020 -60 90 58 1424 32
1907 19865 20110 20175 19745 19790 20065 -75 200 78 914 -16
1908 19790 20005 20080 19720 19825 19975 35 185 80 990 0
1909 19715 19770 19995 19600 19600 19860 -115 145 46 974 -4
1910 19580 19660 19860 19505 19580 19685 0 105 80 350 -12
Total                 1076050 460842 / 1494