Home > Market Data > SHFE

SHFE Metals Close Price For November 25, 2019

Monday, Nov 25, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1912 46850 46940 47090 46890 47010 47010 160 160 58024 134706 -7812
2001 46900 47010 47180 46950 47100 47070 200 170 116940 215450 -3844
2002 46960 47040 47230 47010 47170 47130 210 170 37804 102932 5290
2003 47030 47130 47300 47080 47240 47190 210 160 9106 37622 100
2004 47110 47210 47360 47180 47320 47300 210 190 1434 17658 118
2005 47190 47290 47480 47220 47410 47360 220 170 436 19546 40
2006 47340 47370 47520 47360 47480 47470 140 130 120 1962 18
2007 47340 47590 47590 47590 47590 47590 250 250 2 1168 -2
2008 47440       47440 47440 0 0 0 1054 0
2009 47530 47740 47780 47710 47710 47740 180 210 6 524 0
2010 47630 47670 47790 47670 47780 47740 150 110 6 430 -6
2011 47700 47750 47910 47750 47880 47870 180 170 20 60 10
Total                 223898 533112 / -6088
 
Aluminium
 1912 13950 13945 13975 13935 13945 13955 -5 5 34828 126914 -6262
2001 13840 13850 13880 13800 13805 13835 -35 -5 103218 205808 -5380
2002 13800 13800 13835 13760 13765 13795 -35 -5 23270 128220 2050
2003 13810 13775 13840 13765 13780 13805 -30 -5 7296 71824 1374
2004 13820 13830 13840 13780 13795 13815 -25 -5 1646 32928 376
2005 13815 13830 13860 13795 13795 13825 -20 10 174 16070 128
2006 13845 13815 13815 13810 13810 13810 -35 -35 38 10890 0
2007 13890       13890 13890 0 0 0 2480 0
2008 13890       13890 13890 0 0 0 288 0
2009 13920       13920 13920 0 0 0 208 0
2010 13905       13905 13905 0 0 0 160 0
2011 13830       13830 13830 0 0 0 6 0
Total                 170470 595796 / -7714
 
Zinc
 1912 18180 18080 18315 18035 18225 18225 45 45 33066 50080 -6800
2001 18060 17950 18120 17885 18035 18040 -25 -20 291952 240940 -8502
2002 18010 17890 18030 17835 17960 17965 -50 -45 68216 127180 1838
2003 17990 17910 18005 17825 17935 17945 -55 -45 24220 48964 4110
2004 17960 17910 18005 17850 17945 17965 -15 5 3348 22468 540
2005 18025 17935 18020 17850 17930 17960 -95 -65 6540 25166 536
2006 17990 17915 18080 17905 17990 17980 0 -10 92 13292 -16
2007 18005 18015 18050 17990 18005 18030 0 25 80 344 10
2008 18065 18035 18035 18035 18035 18035 -30 -30 2 114 0
2009 18130 18090 18100 17960 18085 18060 -45 -70 34 296 10
2010 18130 17985 18140 17985 18075 18080 -55 -50 10 138 0
2011 18115 18090 18090 18090 18090 18090 -25 -25 2 56 0
Total                 427562 529038 / -8274