Home > Market Data > SHFE

SHFE Metals Close Price For November 27, 2019

Wednesday, Nov 27, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1912 47000 47050 47300 47030 47290 47200 290 200 58190 111554 -13398
2001 47090 47140 47410 47100 47380 47270 290 180 165848 222726 10044
2002 47150 47220 47470 47170 47460 47340 310 190 53950 114460 5196
2003 47240 47280 47550 47260 47540 47430 300 190 15942 41830 3070
2004 47320 47370 47630 47340 47630 47510 310 190 1608 18130 378
2005 47390 47430 47730 47430 47730 47640 340 250 1898 20776 1092
2006 47460 47530 47760 47500 47750 47600 290 140 278 2098 90
2007 47570 47700 47830 47700 47810 47770 240 200 16 1158 -6
2008 47620 47800 47910 47730 47910 47860 290 240 16 1054 2
2009 47740 47800 48010 47800 47970 47950 230 210 26 524 0
2010 47800 47830 48030 47830 48010 47940 210 140 42 436 6
2011 47870 47980 48230 47980 48080 48090 210 220 212 214 142
Total                 298026 534960 / 6616
 
Aluminium
 1912 13900 13875 13915 13850 13860 13870 -40 -30 26094 110828 -5822
2001 13765 13760 13795 13705 13735 13735 -30 -30 104446 206072 3878
2002 13725 13725 13750 13665 13695 13690 -30 -35 24814 137082 3896
2003 13730 13730 13755 13680 13705 13700 -25 -30 11158 80458 2730
2004 13745 13750 13765 13695 13720 13715 -25 -30 2680 35012 1242
2005 13755 13750 13765 13710 13730 13735 -25 -20 806 17614 444
2006 13765 13765 13780 13760 13760 13765 -5 0 16 10980 4
2007 13800       13800 13800 0 0 0 2482 0
2008 13890 13830 13830 13790 13790 13800 -100 -90 10 294 6
2009 13845 13800 13800 13800 13800 13800 -45 -45 2 210 2
2010 13850 13850 13850 13850 13850 13850 0 0 10 180 10
2011 13830       13830 13830 0 0 0 6 0
Total                 170036 601218 / 6390
 
Zinc
 1912 18210 18155 18300 18075 18260 18220 50 10 22158 39976 -4626
2001 17970 17945 18090 17830 18075 18020 105 50 325082 215348 -16148
2002 17875 17845 18015 17715 17980 17925 105 50 96146 143798 5858
2003 17835 17790 17970 17675 17920 17885 85 50 38756 55408 2802
2004 17850 17795 17965 17670 17925 17875 75 25 3552 24588 354
2005 17840 17800 17975 17705 17915 17900 75 60 3938 26262 -488
2006 17880 17850 17985 17750 17925 17905 45 25 4214 13486 46
2007 17970 17750 17970 17735 17955 17870 -15 -100 40 396 12
2008 17960 17740 17980 17740 17935 17840 -25 -120 50 138 20
2009 17960 17830 18040 17735 17965 17825 5 -135 278 496 162
2010 17975 17850 18010 17735 18010 17805 35 -170 80 184 40
2011 17975 17805 17995 17770 17935 17910 -40 -65 58 98 0
Total                 494352 520178 / -11968