Home > Market Data > SHFE

SHFE Metals Close Price For November 28, 2019

Thursday, Nov 28, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1912 47200 47430 47430 47210 47260 47270 60 70 44442 97632 -13922
2001 47270 47480 47520 47290 47350 47390 80 120 107478 222580 -146
2002 47340 47530 47580 47360 47430 47460 90 120 41414 117732 3272
2003 47430 47580 47670 47450 47520 47550 90 120 18480 46754 4924
2004 47510 47660 47740 47530 47580 47610 70 100 1928 18540 410
2005 47640 47780 47830 47620 47670 47700 30 60 1730 21834 1058
2006 47600 47870 47870 47700 47700 47780 100 180 268 2106 8
2007 47770 47920 47920 47780 47790 47830 20 60 78 1156 -2
2008 47860 47990 48000 47840 47910 47890 50 30 78 1066 12
2009 47950 48070 48070 47910 47910 47990 -40 40 74 528 4
2010 47940 48110 48140 47980 47980 48040 40 100 54 446 10
2011 48090 48170 48170 48040 48120 48070 30 -20 42 240 26
Total                 216066 530614 / -4346
 
Aluminium
 1912 13870 13890 13900 13850 13895 13875 25 5 24886 105346 -5482
2001 13735 13735 13815 13710 13810 13765 75 30 106162 202132 -3940
2002 13690 13695 13765 13670 13765 13725 75 35 34342 137654 572
2003 13700 13705 13775 13685 13760 13735 60 35 14416 82502 2044
2004 13715 13725 13785 13700 13775 13745 60 30 3992 36812 1800
2005 13735 13735 13790 13720 13785 13765 50 30 1226 17856 242
2006 13765 13760 13790 13710 13790 13755 25 -10 376 10994 14
2007 13800 13800 13800 13800 13800 13800 0 0 12 2490 8
2008 13800 13750 13815 13750 13815 13805 15 5 58 338 44
2009 13800 13830 13830 13830 13830 13830 30 30 2 210 0
2010 13850 13840 13865 13840 13865 13845 15 -5 110 278 98
2011 13830       13830 13830 0 0 0 6 0
Total                 185582 596618 / -4600
 
Zinc
 1912 18220 18220 18260 18155 18230 18220 10 0 14060 36434 -3542
2001 18020 18060 18105 17960 18040 18035 20 15 231864 205372 -9976
2002 17925 17935 18010 17870 17955 17945 30 20 64064 149458 5660
2003 17885 17895 17970 17830 17910 17905 25 20 24918 58938 3530
2004 17875 17905 17970 17845 17915 17930 40 55 3636 26024 1436
2005 17900 17920 17970 17850 17915 17925 15 25 1264 26648 386
2006 17905 17875 17965 17875 17915 17935 10 30 4180 13514 28
2007 17870 17850 17975 17850 17970 17930 100 60 12 392 -4
2008 17840 17900 17985 17885 17985 17930 145 90 8 134 -4
2009 17825 17900 18005 17900 17950 17930 125 105 20 508 12
2010 17805 17990 17990 17990 17990 17990 185 185 2 182 -2
2011 17910       17920 17920 10 10 0 98 0
Total                 344028 517702 / -2476