Home > Market Data > SHFE

SHFE Metals Close Price For November 25, 2020

Wednesday, Nov 25, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2012 54080 54750 54970 54330 54460 54630 380 550 55940 60337 -8170
2101 54190 54880 55100 54410 54550 54730 360 540 171496 157016 -4611
2102 54250 54880 55100 54440 54550 54750 300 500 35758 64664 2462
2103 54320 54920 55130 54490 54600 54800 280 480 15152 35605 1479
2104 54470 55010 55160 54550 54640 54860 170 390 2900 19664 385
2105 54450 55000 55170 54600 54700 54880 250 430 2579 17064 444
2106 54620 54910 55210 54630 54740 54960 120 340 438 3736 92
2107 54670 54910 55190 54780 54850 55000 180 330 116 768 -35
2108 54430 54960 55160 54700 54770 54970 340 540 90 259 -1
2109 54480 54890 55220 54760 54770 55100 290 620 181 259 35
2110 54470 55000 55150 55000 55030 55050 560 580 35 65 24
2111 54460 55080 55260 54650 54650 55110 190 650 28 41 13
Total                 284713 359478 / -7883
 
Aluminium
 2012 15800 15865 16110 15810 16060 15970 260 170 160974 109330 -10012
2101 15625 15605 15935 15605 15880 15805 255 180 118279 124384 11468
2102 15445 15485 15750 15455 15695 15630 250 185 34645 61368 2932
2103 15330 15390 15620 15345 15570 15520 240 190 10011 37639 888
2104 15270 15315 15555 15290 15505 15465 235 195 3461 19563 961
2105 15235 15280 15505 15270 15465 15445 230 210 797 10581 131
2106 15195 15200 15465 15200 15420 15395 225 200 209 6512 26
2107 15165 15215 15425 15195 15410 15365 245 200 74 715 30
2108 15145 15345 15360 15265 15360 15335 215 190 18 697 5
2109 15100 15190 15400 15190 15345 15315 245 215 28 518 -6
2110 15095 15290 15340 15255 15320 15275 225 180 8 106 -1
2111 15075 15140 15340 15140 15290 15285 215 210 7 49 2
Total                 328511 371462 / 6424
 
Zinc
 2012 20940 21000 21040 20710 20715 20875 -225 -65 69910 42108 -8466
2101 20920 20960 21030 20695 20710 20865 -210 -55 178169 101836 6687
2102 20880 20930 20980 20670 20670 20820 -210 -60 26489 33836 1784
2103 20855 20895 20940 20650 20650 20780 -205 -75 6023 17391 455
2104 20815 20875 20920 20560 20645 20755 -170 -60 1088 12735 419
2105 20730 20795 20875 20610 20610 20735 -120 5 226 7505 2
2106 20670 20735 20880 20610 20760 20775 90 105 57 6495 44
2107 20715 20680 20680 20550 20560 20585 -155 -130 9 188 0
2108 20485 20660 20660 20600 20600 20600 115 115 53 88 33
2109 20585 20550 20700 20550 20590 20610 5 25 16 44 -1
2110 20535       20535 20535 0 0 0 26 0
2111 20800       20550 20550 -250 -250 0 10 0
Total                 282040 222262 / 957