Home > Market Data > SHFE

SHFE Metals Close Price For November 26, 2019

Tuesday, Nov 26, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1912 47010 47070 47140 46940 47000 47000 -10 -10 45792 124952 -10668
2001 47070 47180 47220 47010 47070 47090 0 20 83032 212682 -2768
2002 47130 47220 47280 47060 47150 47150 20 20 32744 109264 6332
2003 47190 47300 47350 47150 47220 47240 30 50 8042 38760 1138
2004 47300 47350 47430 47230 47320 47320 20 20 512 17752 94
2005 47360 47450 47500 47310 47460 47390 100 30 528 19684 138
2006 47470 47530 47560 47390 47450 47460 -20 -10 202 2008 46
2007 47590 47570 47570 47570 47570 47570 -20 -20 6 1164 -4
2008 47440 47650 47650 47610 47610 47620 170 180 12 1052 -2
2009 47740       47740 47740 0 0 0 524 0
2010 47740 47770 47830 47770 47830 47800 90 60 4 430 0
2011 47870 47950 47950 47810 47900 47870 30 0 24 72 12
Total                 170898 528344 / -5682
 
Aluminium
1912 13955 13965 13965 13885 13895 13900 -60 -55 34734 116650 -10264
2001 13835 13805 13820 13745 13755 13765 -80 -70 98856 202194 -3614
2002 13795 13760 13780 13705 13725 13725 -70 -70 30682 133186 4966
2003 13805 13770 13785 13720 13730 13730 -75 -75 12562 77728 5904
2004 13815 13785 13795 13730 13750 13745 -65 -70 2138 33770 842
2005 13825 13750 13785 13740 13760 13755 -65 -70 1252 17170 1100
2006 13810 13780 13780 13755 13770 13765 -40 -45 190 10976 86
2007 13890 13805 13805 13800 13800 13800 -90 -90 8 2482 2
2008 13890       13890 13890 0 0 0 288 0
2009 13920 13845 13845 13845 13845 13845 -75 -75 2 208 0
2010 13905 13850 13850 13850 13850 13850 -55 -55 10 170 10
2011 13830       13830 13830 0 0 0 6 0
Total                 180434 594828 / -968
 
Zinc
1912 18225 18200 18280 18165 18185 18210 -40 -15 25642 44602 -5478
2001 18040 18010 18080 17900 17975 17970 -65 -70 271232 231496 -9444
2002 17965 17945 18010 17805 17850 17875 -115 -90 73264 137940 10760
2003 17945 17920 17980 17775 17795 17835 -150 -110 21966 52606 3642
2004 17965 17930 17985 17770 17810 17850 -155 -115 8742 24234 1766
2005 17960 17930 18000 17800 17815 17840 -145 -120 7192 26750 1584
2006 17980 18000 18000 17835 17855 17880 -125 -100 200 13440 148
2007 18030 17980 18035 17900 17910 17970 -120 -60 60 384 40
2008 18035 18000 18020 17880 17910 17960 -125 -75 22 118 4
2009 18060 18070 18070 17895 17895 17960 -165 -100 88 334 38
2010 18080 18030 18040 17905 17905 17975 -175 -105 30 144 6
2011 18090 18010 18010 17930 17930 17975 -160 -115 48 98 42
Total                 408486 532146 / 3108