Home > Market Data > SHFE

SHFE Metals Close Price For November 16, 2018

Friday, Nov 16, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1812 49200 49530 49750 49410 49530 49530 330 330 74270 128298 -9826
1901 49190 49560 49770 49410 49580 49580 390 390 198160 189794 -3716
1902 49230 49550 49780 49430 49620 49600 390 370 32466 87370 576
1903 49280 49570 49850 49490 49670 49640 390 360 13834 38460 1896
1904 49360 49660 49870 49540 49740 49690 380 330 3934 27110 694
1905 49410 49850 49950 49580 49760 49740 350 330 2244 20780 -366
1906 49410 49720 49950 49720 49800 49820 390 410 624 6120 142
1907 49490 49770 50000 49770 49880 49890 390 400 288 2554 142
1908 49570 49930 50120 49880 49930 49940 360 370 174 4346 -90
1909 49620 49900 50150 49890 49980 50000 360 380 66 1168 -46
1910 49710 49970 50290 49890 50030 50040 320 330 78 450 2
1911 49710 49950 50140 49930 50120 50050 410 340 56 42 42
Total                 326194 506492 / -10550
 
Aluminium
1812 13715 13745 13755 13645 13730 13705 15 -10 42046 159738 -5022
1901 13750 13765 13780 13690 13760 13740 10 -10 149054 270780 3028
1902 13795 13810 13825 13755 13805 13790 10 -5 35630 132158 2220
1903 13850 13880 13880 13805 13855 13845 5 -5 10698 83172 1606
1904 13890 13900 13940 13850 13885 13880 -5 -10 2724 33624 540
1905 13925 13945 13965 13895 13925 13925 0 0 2498 20384 836
1906 13945 13975 13995 13930 13975 13950 30 5 854 7182 476
1907 14010 13985 14030 13980 14025 14005 15 -5 454 1488 220
1908 14050 14080 14095 14020 14070 14065 20 15 162 636 86
1909 14105 14125 14155 14105 14105 14125 0 20 10 290 0
1910 14135 14140 14235 14135 14135 14185 0 50 20 322 -2
1911 14135 14190 14275 14170 14170 14195 35 60 20 10 10
Total                 244170 709784 / 3998
 
Zinc
1812 21365 21700 21875 21575 21810 21710 445 345 121988 85988 -3080
1901 20955 21420 21645 21280 21515 21430 560 475 753414 207160 -11590
1902 20710 21200 21395 21055 21290 21190 580 480 83576 86646 1732
1903 20545 21000 21215 20880 21100 21010 555 465 28552 34304 -984
1904 20410 20805 21050 20710 20960 20875 550 465 5234 17220 1290
1905 20260 20740 20880 20545 20815 20710 555 450 2626 8928 -10
1906 20185 20540 20740 20420 20700 20620 515 435 112 1384 -28
1907 20110 20435 20630 20370 20615 20520 505 410 214 900 -14
1908 20035 20295 20530 20250 20485 20470 450 435 258 960 10
1909 19895 20200 20450 20180 20415 20345 520 450 72 960 -20
1910 19820 20170 20390 20110 20210 20200 390 380 56 350 0
1911 19820 20000 20245 20000 20090 20080 270 260 32 14 14
Total                 996134 444814 / -12680