Home > Market Data > SHFE

SHFE Metals Close Price For November 20, 2018

Tuesday, Nov 20, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1812 49630 49760 49970 49520 49570 49710 -60 80 72130 119484 -4112
1901 49660 49850 50030 49540 49580 49800 -80 140 200582 185346 -1168
1902 49740 49860 50090 49600 49630 49830 -110 90 44260 94602 5308
1903 49820 50000 50160 49670 49710 49890 -110 70 13736 43006 1954
1904 49860 50050 50190 49730 49750 49930 -110 70 2920 27906 -110
1905 49930 50150 50260 49780 49830 50000 -100 70 1274 19748 -42
1906 50000 50180 50280 49860 49880 49980 -120 -20 596 6220 146
1907 50060 50260 50350 49910 49950 50080 -110 20 198 2550 40
1908 50150 50240 50330 49970 50060 50130 -90 -20 142 4124 -60
1909 50170 50360 50430 50050 50130 50280 -40 110 112 1240 12
1910 50230 50350 50460 50130 50130 50220 -100 -10 126 738 74
1911 50270 50480 50490 50160 50180 50370 -90 100 96 924 60
Total                 336172 505888 / 2102
 
Aluminium
1812 13770 13790 13805 13730 13730 13755 -40 -15 51902 146486 -5294
1901 13790 13815 13835 13700 13710 13770 -80 -20 151386 273336 9800
1902 13840 13840 13875 13750 13750 13810 -90 -30 34758 136610 3902
1903 13875 13880 13920 13800 13805 13850 -70 -25 15998 90764 5368
1904 13910 13940 13955 13845 13845 13875 -65 -35 9404 38694 2206
1905 13940 13980 13985 13890 13900 13935 -40 -5 6046 24162 2282
1906 13985 14015 14015 13925 13925 13955 -60 -30 682 7686 564
1907 14030 14060 14060 13995 14010 14015 -20 -15 48 1508 22
1908 14080       14080 14080 0 0 0 636 0
1909 14155 14160 14160 14160 14160 14160 5 5 2 288 0
1910 14175 14230 14230 14145 14145 14185 -30 10 4 322 2
1911 14245       14245 14245 0 0 0 12 0
Total                 270230 720504 / 18852
 
Zinc
1812 21850 21810 21910 21665 21790 21765 -60 -85 69828 75528 -5076
1901 21585 21550 21650 21340 21485 21465 -100 -120 642384 209286 -5486
1902 21360 21395 21490 21170 21305 21295 -55 -65 93904 97876 2990
1903 21210 21245 21360 21065 21195 21185 -15 -25 34022 39254 736
1904 21085 21155 21205 20965 21110 21075 25 -10 3748 20342 1460
1905 20920 20995 21080 20835 21000 20960 80 40 1700 9596 282
1906 20780 20905 20935 20785 20920 20865 140 85 94 1268 -48
1907 20680 20735 20820 20655 20765 20725 85 45 116 784 -32
1908 20520 20580 20650 20555 20640 20600 120 80 32 876 -14
1909 20520 20570 20645 20470 20595 20545 75 25 54 918 -14
1910 20380 20420 20485 20380 20485 20435 105 55 158 418 56
1911 20230 20240 20305 20240 20300 20280 70 50 8 16 2
Total                 846048 456162 / -5144