Home > Market Data > SHFE

SHFE Metals Close Price For November 19, 2020

Thursday, Nov 19, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2012 52570 52850 53060 52500 52660 52710 90 140 68506 83649 -8016
2101 52650 52850 53140 52580 52730 52800 80 150 98152 119349 2289
2102 52700 52850 53210 52640 52790 52860 90 160 24013 54135 445
2103 52790 52880 53270 52720 52880 52920 90 130 9028 33147 1498
2104 52850 53000 53320 52790 52940 52980 90 130 1547 14972 428
2105 52880 53030 53350 52820 52980 53030 100 150 1692 13823 519
2106 52950 53120 53170 52900 53020 53030 70 80 258 2034 21
2107 52960 53240 53270 52900 52990 53030 30 70 118 539 82
2108 52920 53290 53290 53140 53250 53230 330 310 9 213 5
2109 53030 53350 53480 53010 53010 53220 -20 190 14 206 1
2110 53050       53050 53050 0 0 0 42 0
2111 52930 53320 53320 53120 53120 53220 190 290 2 6 2
Total                 203339 322115 / -2726
 
Aluminium
 2012 15590 15785 15945 15650 15755 15805 165 215 174619 143307 -13268
2101 15340 15530 15690 15395 15500 15555 160 215 80252 97807 423
2102 15120 15300 15450 15160 15275 15310 155 190 36497 50488 3257
2103 14960 15125 15285 15000 15120 15150 160 190 11152 32515 1142
2104 14890 15030 15200 14920 15030 15050 140 160 1503 15634 -246
2105 14860 14990 15140 14860 14975 14955 115 95 2597 8617 137
2106 14835 14890 15085 14840 14930 14965 95 130 115 5536 -22
2107 14825 15030 15100 14935 14935 15020 110 195 3 579 0
2108 14820 15030 15030 14880 14880 14930 60 110 7 648 3
2109 14770 14960 14995 14840 14880 14920 110 150 13 517 8
2110 14780 14820 15045 14790 14790 14885 10 105 24 106 11
2111 14780 14805 15030 14710 14860 14855 80 75 26 17 15
Total                 306808 355771 / -8540
 
Zinc
 2012 20640 20790 20850 20560 20845 20685 205 45 122161 75449 -6084
2101 20580 20700 20810 20520 20800 20640 220 60 78842 76028 4436
2102 20500 20590 20715 20445 20675 20565 175 65 16010 24807 1093
2103 20465 20560 20660 20410 20650 20530 185 65 4173 14306 437
2104 20515 20485 20605 20385 20605 20490 90 -25 668 8882 206
2105 20385 20490 20550 20325 20550 20505 165 120 2286 6987 53
2106 20425 20315 20415 20315 20410 20405 -15 -20 2005 6376 1
2107 20280       20280 20280 0 0 0 186 0
2108 20365       20365 20365 0 0 0 54 0
2109 20180 20335 20380 20265 20380 20315 200 135 9 36 5
2110 20000 20260 20275 20260 20265 20265 265 265 4 17 4
2111 20060 20310 20310 20310 20310 20310 250 250 2 4 0
Total                 226160 213132 / 151