Home > Market Data > SHFE

SHFE Metals Close Price For November 29, 2019

Friday, Nov 29, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1912 47270 47230 47270 47110 47230 47200 -40 -70 40048 82440 -15192
2001 47390 47290 47370 47200 47320 47280 -70 -110 84278 210438 -12142
2002 47460 47350 47450 47270 47400 47360 -60 -100 43430 128012 10280
2003 47550 47490 47530 47360 47470 47430 -80 -120 13540 48748 1994
2004 47610 47550 47600 47450 47570 47520 -40 -90 2756 19262 722
2005 47700 47700 47700 47550 47610 47630 -90 -70 952 22098 264
2006 47780 47740 47740 47660 47720 47690 -60 -90 220 2176 70
2007 47830 47840 47840 47720 47810 47780 -20 -50 40 1164 8
2008 47890 47930 47930 47820 47890 47860 0 -30 154 1160 94
2009 47990 47900 47940 47850 47940 47890 -50 -100 48 524 -4
2010 48040 47990 47990 47910 47990 47930 -50 -110 34 464 18
2011 48070 48000 48070 48000 48060 48020 -10 -50 18 248 8
Total                 185518 516734 / -13880
 
Aluminium
 1912 13875 13880 13955 13860 13955 13900 80 25 31732 91600 -13746
2001 13765 13805 13890 13765 13885 13825 120 60 142388 201954 -178
2002 13725 13765 13830 13730 13825 13780 100 55 52960 143010 5356
2003 13735 13765 13825 13735 13825 13795 90 60 19360 85770 3268
2004 13745 13765 13830 13750 13820 13805 75 60 2858 38156 1344
2005 13765 13765 13840 13760 13835 13820 70 55 440 18028 172
2006 13755 13780 13840 13780 13840 13820 85 65 30 10996 2
2007 13800 13770 13870 13770 13870 13825 70 25 10 2490 0
2008 13805 13770 13825 13770 13820 13815 15 10 128 428 90
2009 13830 13840 13865 13840 13865 13850 35 20 206 408 198
2010 13845 13860 13875 13860 13875 13865 30 20 104 374 96
2011 13830       13830 13830 0 0 0 6 0
Total                 250216 593220 / -3398
 
Zinc
 1912 18220 18205 18210 18075 18160 18150 -60 -70 16186 30676 -5758
2001 18035 17995 18070 17890 18040 17985 5 -50 242744 189844 -15528
2002 17945 17915 17985 17825 17960 17905 15 -40 84960 155748 6290
2003 17905 17890 17955 17805 17920 17880 15 -25 30462 60696 1758
2004 17930 17880 17955 17820 17920 17895 -10 -35 2244 26188 164
2005 17925 17900 17955 17820 17935 17910 10 -15 5674 26962 314
2006 17935 17890 17965 17840 17910 17890 -25 -45 246 13662 148
2007 17930       17930 17930 0 0 0 392 0
2008 17930 17880 17975 17880 17950 17935 20 5 12 126 -8
2009 17930 17905 17960 17905 17955 17940 25 10 16 498 -10
2010 17990       17990 17990 0 0 0 182 0
2011 17920 17850 17850 17850 17850 17850 -70 -70 2 96 -2
Total                 382546 505070 / -12632