Home > Market Data > SHFE

SHFE Metals Close Price For November 15, 2018

Thursday, Nov 15, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1811 48840 48840 49350 48470 49300 49030 460 190 3800 7210 -1640
1812 48990 49020 49550 48950 49500 49200 510 210 72528 138124 -1964
1901 48980 48970 49580 48920 49520 49190 540 210 238130 193510 -6408
1902 48980 48960 49590 48920 49550 49230 570 250 39096 86794 236
1903 49020 48970 49640 48970 49570 49280 550 260 14466 36564 722
1904 49040 48850 49670 48850 49670 49360 630 320 4500 26416 732
1905 49150 49010 49720 48830 49660 49410 510 260 2606 21146 470
1906 49260 49260 49800 49210 49800 49410 540 150 168 5978 -40
1907 49200 49260 49830 49260 49810 49490 610 290 156 2412 0
1908 49370 49360 49870 49330 49860 49570 490 200 134 4436 4
1909 49350 49410 49980 49380 49920 49620 570 270 158 1214 36
1910 49490 49510 50090 49510 49970 49710 480 220 102 448 -4
Total                 375844 524252 / -7856
 
Aluminium
 1811 13695 13660 13700 13610 13700 13630 5 -65 11120 47060 -3480
1812 13770 13735 13770 13675 13745 13715 -25 -55 45646 164760 -3708
1901 13775 13730 13795 13710 13785 13750 10 -25 135256 267752 -998
1902 13810 13760 13835 13760 13830 13795 20 -15 27028 129938 694
1903 13860 13820 13895 13810 13895 13850 35 -10 10782 81566 2108
1904 13905 13820 13935 13820 13900 13890 -5 -15 2658 33084 880
1905 13950 13920 13970 13900 13970 13925 20 -25 556 19548 -2
1906 13965 13955 14000 13900 14000 13945 35 -20 1554 6706 868
1907 14015 14020 14030 14000 14000 14010 -15 -5 234 1268 42
1908 14025 14085 14085 14035 14075 14050 50 25 22 550 2
1909 14130 14115 14115 14075 14110 14105 -20 -25 16 290 -4
1910 14160 14100 14160 14095 14150 14135 -10 -25 16 324 -6
Total                 234888 752846 / -3604
 
Zinc
 1811 21525 21600 21680 21480 21600 21530 75 5 1070 3740 10
1812 21415 21230 21615 21105 21610 21365 195 -50 146184 89068 706
1901 21000 20785 21360 20630 21340 20955 340 -45 782968 218750 -4904
1902 20695 20495 21095 20335 21070 20710 375 15 65218 84914 3256
1903 20505 20300 20910 20155 20900 20545 395 40 16078 35288 754
1904 20320 20025 20735 20015 20725 20410 405 90 2148 15930 64
1905 20175 20005 20570 19875 20560 20260 385 85 1706 8938 552
1906 20020 19910 20450 19880 20450 20185 430 165 92 1412 -12
1907 20065 19800 20280 19720 20280 20110 215 45 88 914 0
1908 19975 19740 20200 19635 20155 20035 180 60 238 950 -40
1909 19860 19550 20035 19550 20035 19895 175 35 40 980 6
1910 19685 19615 20090 19480 20090 19820 405 135 66 350 0
Total                 1015896 461234 / 392