Home > Market Data > SHFE

SHFE Metals Close Price For November 20, 2019

Wednesday, Nov 20, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1912 46820 46870 47170 46850 46990 47050 170 230 64124 155458 -5808
2001 46860 46940 47240 46900 47050 47120 190 260 143922 213068 -1936
2002 46920 46970 47270 46960 47110 47170 190 250 36864 93590 3562
2003 46980 47030 47340 47030 47180 47240 200 260 7186 34638 112
2004 47060 47060 47400 47060 47270 47310 210 250 798 17486 -68
2005 47130 47230 47500 47230 47360 47390 230 260 348 19166 12
2006 47240 47510 47570 47460 47480 47500 240 260 138 1972 34
2007 47310 47600 47640 47540 47540 47590 230 280 22 1124 -8
2008 47380 47680 47680 47680 47680 47680 300 300 4 1058 -2
2009 47530 47750 47900 47750 47780 47790 250 260 34 524 4
2010 47550 47810 47810 47810 47810 47810 260 260 2 440 2
2011 47660 47810 47960 47810 47960 47870 300 210 8 56 2
Total                 253450 538580 / -4094
 
Aluminium
 1912 13830 13810 13890 13810 13880 13850 50 20 34568 146396 -4886
2001 13750 13730 13785 13720 13780 13755 30 5 65378 230380 -3492
2002 13740 13710 13775 13710 13770 13745 30 5 18510 128422 2304
2003 13755 13730 13785 13725 13780 13755 25 0 3398 66524 332
2004 13765 13745 13795 13740 13790 13765 25 0 1232 29436 -646
2005 13780 13760 13790 13660 13790 13755 10 -25 3094 16056 -718
2006 13790 13765 13795 13670 13795 13755 5 -35 334 10648 -110
2007 13865 13815 13850 13795 13805 13805 -60 -60 22 2484 -8
2008 13855 13835 13835 13810 13810 13815 -45 -40 18 286 4
2009 13880 13835 13835 13835 13835 13835 -45 -45 10 198 0
2010 13895 13860 13900 13860 13900 13880 5 -15 4 160 0
2011 13830       13830 13830 0 0 0 6 0
Total                 126568 630996 / -7220
 
Zinc
 1912 18355 18385 18490 18345 18430 18415 75 60 40464 69374 -3240
2001 18260 18250 18400 18230 18340 18320 80 60 250432 218340 -9718
2002 18220 18150 18350 18150 18295 18280 75 60 42768 105832 -1464
2003 18220 18240 18325 18200 18300 18280 80 60 15904 36348 -266
2004 18245 18240 18315 18210 18305 18280 60 35 4716 20394 780
2005 18250 18240 18340 18240 18300 18305 50 55 2354 22664 236
2006 18300 18310 18400 18275 18320 18335 20 35 72 12848 24
2007 18300 18380 18380 18310 18310 18325 10 25 34 324 -4
2008 18345 18390 18390 18365 18365 18380 20 35 14 118 -14
2009 18350 18445 18445 18360 18360 18410 10 60 18 244 -2
2010 18330 18450 18460 18430 18430 18445 100 115 20 116 2
2011 18365 18460 18460 18420 18435 18440 70 75 12 44 2
Total                 356808 486646 / -13664