Home > Market Data > SHFE

SHFE Metals Close Price For November 30, 2018

Friday, Nov 30, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1812 49550 49660 49740 49490 49640 49600 90 50 41506 62664 -9088
1901 49500 49590 49720 49450 49720 49590 220 90 162606 141134 -10110
1902 49440 49530 49680 49430 49650 49550 210 110 107922 171166 6312
1903 49480 49550 49680 49430 49640 49550 160 70 18906 62774 1954
1904 49520 49490 49690 49450 49640 49570 120 50 4440 31492 922
1905 49550 49580 49710 49460 49680 49580 130 30 2752 22412 186
1906 49590 49600 49700 49480 49650 49600 60 10 708 7780 232
1907 49580 49610 49730 49530 49670 49650 90 70 264 3196 -18
1908 49660 49640 49780 49590 49700 49680 40 20 626 3446 126
1909 49650 49700 49810 49620 49780 49720 130 70 114 1480 20
1910 49780 49780 49910 49680 49810 49780 30 0 134 718 -14
1911 49770 49900 49900 49710 49810 49820 40 50 130 822 46
Total                 340108 509084 / -9432
 
Aluminium
 1812 13630 13595 13635 13490 13520 13555 -110 -75 44936 82562 -13530
1901 13665 13645 13675 13535 13555 13600 -110 -65 234360 238006 8384
1902 13700 13670 13720 13590 13610 13650 -90 -50 104456 188652 21806
1903 13745 13710 13770 13650 13670 13700 -75 -45 47102 117352 7418
1904 13795 13815 13815 13700 13735 13750 -60 -45 12298 41332 -1688
1905 13840 13830 13855 13750 13775 13785 -65 -55 9638 30248 -286
1906 13870 13855 13885 13790 13825 13825 -45 -45 790 8496 370
1907 13905 13905 13920 13840 13850 13870 -55 -35 224 2434 28
1908 13950 13955 13965 13875 13885 13905 -65 -45 114 634 -6
1909 14030 13995 13995 13940 13940 13955 -90 -75 8 304 4
1910 14040 14035 14115 13980 13980 14005 -60 -35 18 320 12
1911 14075 14090 14090 14090 14090 14090 15 15 2 60 2
Total                 453946 710400 / 22514
 
Zinc
 1812 20565 20630 21045 20600 21045 20770 480 205 22512 35210 -3390
1901 20230 20280 20695 20240 20685 20420 455 190 631162 160066 -17434
1902 19910 19885 20330 19880 20325 20075 415 165 234032 178594 5362
1903 19705 19680 20075 19640 20070 19825 365 120 67170 76232 -6
1904 19605 19520 19900 19510 19895 19650 290 45 13370 26444 738
1905 19530 19340 19765 19340 19750 19520 220 -10 8796 15796 -1868
1906 19430 19300 19625 19295 19625 19425 195 -5 234 1420 46
1907 19420 19390 19520 19245 19520 19335 100 -85 98 832 34
1908 19230 19085 19290 19085 19235 19210 5 -20 52 896 24
1909 19135 19110 19295 19080 19200 19165 65 30 48 1052 22
1910 19000 19040 19260 19015 19260 19160 260 160 66 324 -6
1911 18980 19080 19200 19060 19190 19155 210 175 18 184 6
Total                 977558 497050 / -16472