Home > Market Data > SHFE

SHFE Metals Close Price For November 28, 2018

Wednesday, Nov 28, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1812 49130 48950 49300 48690 49300 49040 170 -90 53938 78724 -10100
1901 49070 48900 49300 48620 49280 48960 210 -110 241950 159892 -10052
1902 48980 48800 49240 48500 49210 48860 230 -120 146972 159670 9438
1903 48940 48720 49260 48550 49230 48940 290 0 33958 56288 2550
1904 48990 48860 49270 48580 49230 49000 240 10 8306 29986 1290
1905 49030 48900 49280 48580 49280 48990 250 -40 6174 21694 374
1906 49080 49000 49310 48630 49270 49010 190 -70 1038 7678 458
1907 49110 49000 49350 48710 49350 49020 240 -90 954 3160 346
1908 49140 48980 49400 48750 49390 49240 250 100 524 3478 -76
1909 49240 48900 49440 48870 49440 49200 200 -40 298 1410 128
1910 49210 49040 49500 48920 49500 49140 290 -70 80 646 -16
1911 49370 49120 49570 48940 49480 49280 110 -90 224 748 22
Total                 494416 523374 / -5638
 
Aluminium
 1812 13740 13700 13730 13610 13645 13670 -95 -70 30070 105148 -10118
1901 13765 13740 13750 13605 13675 13685 -90 -80 210586 233662 7862
1902 13765 13750 13760 13640 13715 13710 -50 -55 77240 163936 5650
1903 13800 13775 13790 13695 13745 13755 -55 -45 39414 107460 8198
1904 13845 13825 13835 13750 13800 13800 -45 -45 13304 41372 1966
1905 13875 13865 13890 13780 13845 13835 -30 -40 6496 30252 -238
1906 13920 13900 13905 13855 13885 13885 -35 -35 1006 8040 376
1907 13950 13950 13950 13895 13895 13940 -55 -10 556 2364 420
1908 13995 13970 13990 13945 13945 13965 -50 -30 26 636 0
1909 14065 14015 14015 14000 14000 14005 -65 -60 12 300 8
1910 14070 14000 14065 14000 14025 14030 -45 -40 8 310 0
1911 14130 14105 14105 14055 14055 14080 -75 -50 14 58 10
Total                 378732 693538 / 14134
 
Zinc
 1812 20655 20610 20670 20380 20600 20570 -55 -85 29410 39960 -5418
1901 20155 20085 20285 19845 20225 20095 70 -60 704244 186724 -22996
1902 19825 19665 19970 19480 19855 19750 30 -75 194484 161696 16272
1903 19635 19475 19765 19270 19645 19535 10 -100 63574 65144 7264
1904 19480 19315 19630 19140 19495 19390 15 -90 11714 25222 1604
1905 19335 19235 19500 19020 19375 19310 40 -25 5788 14582 2150
1906 19230 19075 19345 19020 19215 19215 -15 -15 66 1364 16
1907 19240 18970 19235 18930 19235 19085 -5 -155 18 798 -4
1908 19205 18890 19125 18820 19055 18995 -150 -210 44 864 -4
1909 19080 18705 19120 18705 18935 18925 -145 -155 46 1038 4
1910 19010 18660 19025 18575 18830 18780 -180 -230 30 334 -2
1911 18920 18560 18865 18560 18805 18675 -115 -245 62 178 52
Total                 1009480 497904 / -1062