Home > Market Data > SHFE

SHFE Metals Close Price For November 22, 2018

Thursday, Nov 22, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1812 49350 49570 49710 49300 49610 49530 260 180 48748 112168 -2276
1901 49390 49600 49710 49260 49570 49500 180 110 180800 181814 -4780
1902 49410 49540 49720 49320 49600 49550 190 140 55626 108414 4920
1903 49550 49610 49760 49380 49650 49600 100 50 13844 48946 2058
1904 49560 49690 49800 49430 49690 49630 130 70 2522 28112 196
1905 49570 49790 49860 49490 49770 49700 200 130 1670 20300 96
1906 49610 49710 49910 49560 49820 49790 210 180 518 6138 -106
1907 49560 49890 49960 49630 49960 49780 400 220 298 2550 18
1908 49630 49930 50010 49770 49950 49860 320 230 180 3890 -42
1909 49710 50000 50080 49750 50050 49960 340 250 72 1334 -26
1910 49730 50010 50160 49870 50160 50010 430 280 84 654 -12
1911 49790 50110 50200 49920 50100 50060 310 270 418 972 130
Total                 304780 515292 / 176
 
Aluminium
 1812 13740 13770 13825 13755 13815 13790 75 50 30690 136894 -6406
1901 13705 13765 13820 13740 13805 13780 100 75 129344 257110 -6680
1902 13750 13795 13845 13775 13830 13805 80 55 35930 143910 6818
1903 13795 13825 13885 13820 13870 13845 75 50 14404 95246 3484
1904 13825 13905 13925 13850 13915 13890 90 65 2296 37378 148
1905 13900 13965 13980 13910 13950 13940 50 40 1164 28404 302
1906 13910 13970 14005 13950 14000 13975 90 65 210 7648 -102
1907 13945 14020 14030 14005 14020 14015 75 70 66 1540 6
1908 14005 14025 14025 14025 14025 14025 20 20 6 628 -6
1909 14055       14055 14055 0 0 0 290 0
1910 14095 14160 14160 14160 14160 14160 65 65 2 322 -2
1911 14085 14145 14195 14145 14155 14155 70 70 12 30 12
Total                 214124 709400 / -2426
 
Zinc
 1812 21510 21545 21590 21400 21465 21500 -45 -10 45444 58586 -3890
1901 21120 21190 21220 20980 21025 21095 -95 -25 597974 199594 5126
1902 20915 21000 21010 20750 20765 20870 -150 -45 91694 113648 8692
1903 20785 20875 20880 20605 20620 20730 -165 -55 18424 42146 -242
1904 20720 20745 20760 20465 20465 20585 -255 -135 2784 22020 706
1905 20645 20630 20645 20350 20365 20485 -280 -160 1236 9682 72
1906 20470 20420 20510 20245 20245 20400 -225 -70 18 1254 4
1907 20360 20230 20410 20200 20200 20260 -160 -100 8 778 0
1908 20310 20120 20120 20095 20095 20105 -215 -205 6 878 2
1909 20115 20205 20205 19980 19980 20040 -135 -75 8 954 8
1910 20050 20075 20075 19815 19980 19985 -70 -65 22 418 -2
1911 20040 19975 19975 19975 19975 19975 -65 -65 2 22 2
Total                 757620 449980 / 10478