Home > Market Data > SHFE

SHFE Metals Close Price For November 4, 2016

Friday, Nov 04, 2016
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1611 38810 38860 39310 38860 39100 39130 290 320 15900 37400 -3790
1612 38760 39110 39330 38980 39090 39140 330 380 79984 117856 -3188
1701 38800 39100 39390 39000 39130 39190 330 390 268470 201496 8828
1702 38820 39140 39440 39010 39130 39200 310 380 72690 102504 2668
1703 38830 39140 39400 39030 39160 39200 330 370 12726 29218 1084
1704 38850 39100 39410 39070 39200 39240 350 390 5288 6690 2116
1705 38870 39190 39440 39100 39240 39270 370 400 1360 4170 236
1706 38910 39330 39440 39130 39270 39280 360 370 288 1620 66
1707 38970 39450 39480 39140 39200 39320 230 350 80 1114 10
1708 38990 39270 39460 39060 39250 39320 260 330 50 884 10
1709 39040 39590 39590 39190 39280 39390 240 350 194 936 16
1710 39060 39320 39730 39280 39450 39460 390 400 104 306 6
Total                 457134 504194 / 8062
 
Aluminium
 1611 13895 14090 14145 13700 13725 13880 -170 -15 8310 28590 -2390
1612 13545 13715 13790 13375 13425 13605 -120 60 101548 133246 -7612
1701 13305 13490 13540 13185 13245 13385 -60 80 287006 203836 11452
1702 13125 13290 13345 13070 13110 13200 -15 75 64806 155562 744
1703 13030 13165 13245 13010 13045 13110 15 80 26424 75082 2284
1704 12985 13150 13195 12980 13020 13060 35 75 10378 36786 352
1705 12955 13070 13165 12965 13005 13050 50 95 8268 56318 1880
1706 12935 13095 13140 12955 12985 13065 50 130 2064 22122 788
1707 12945 13120 13120 12940 12950 13015 5 70 252 3644 62
1708 12915 13090 13280 12915 12935 13025 20 110 224 4136 74
1709 12905 13015 13085 12895 12935 12965 30 60 1010 7380 656
1710 12895 13030 13060 12880 12900 12970 5 75 240 1504 -20
Total                 510530 728206 / 8270
 
Zinc
 1611 19505 19720 20005 19640 19750 19795 245 290 7510 32480 -5260
1612 19465 19665 20020 19565 19765 19800 300 335 136384 128044 -9556
1701 19465 19655 20015 19545 19760 19800 295 335 510092 268666 -3146
1702 19435 19660 19975 19520 19725 19755 290 320 69520 75404 1044
1703 19425 19610 19955 19515 19705 19740 280 315 10316 19522 548
1704 19425 19625 19890 19555 19630 19710 205 285 1270 1920 906
1705 19380 19665 19900 19540 19610 19780 230 400 210 890 -150
1706 19385 19600 19900 19500 19585 19720 200 335 162 1096 18
1707 19345 19745 19880 19495 19630 19745 285 400 80 404 -6
1708 19310 19715 19915 19440 19665 19750 355 440 56 246 22
1709 19330 19670 19930 19490 19490 19710 160 380 58 206 -2
1710 19345 19650 19800 19465 19495 19700 150 355 154 166 92
Total                 735812 529044 / -15490