Home > Market Data > SHFE

SHFE Metals Close Price For November 15, 2019

Friday, Nov 15, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1911 46880 46920 46920 46650 46870 46790 -10 -90 6410 7290 -3260
1912 46920 46900 46980 46670 46890 46820 -30 -100 72240 167730 -1994
2001 46980 47050 47060 46700 46930 46870 -50 -110 122646 207336 5312
2002 47060 47130 47130 46770 46980 46930 -80 -130 28622 84312 3258
2003 47120 47180 47180 46820 47040 46990 -80 -130 10188 32292 1316
2004 47210 47270 47270 46910 47110 47060 -100 -150 1180 17198 246
2005 47320 47260 47270 47020 47240 47160 -80 -160 790 18768 284
2006 47440 47330 47340 47140 47340 47260 -100 -180 214 1848 102
2007 47490 47300 47420 47140 47390 47270 -100 -220 102 1094 20
2008 47620 47490 47590 47490 47490 47500 -130 -120 38 1018 14
2009 47680 47600 47600 47570 47570 47580 -110 -100 8 524 0
2010 47790 47700 47700 47580 47580 47640 -210 -150 4 458 -2
Total                 242442 539868 / 5296
 
Aluminium
 1911 14190 14175 14500 13890 13890 14345 -300 155 19600 25060 -12130
1912 13825 13795 13865 13780 13825 13820 0 -5 70136 169902 -3368
2001 13725 13685 13725 13665 13670 13685 -55 -40 87362 227610 2956
2002 13725 13700 13720 13225 13670 13685 -55 -40 31856 126484 1586
2003 13745 13720 13740 13660 13695 13705 -50 -40 8950 65810 486
2004 13765 13750 13750 13705 13715 13725 -50 -40 3212 29598 42
2005 13790 13760 13790 13730 13745 13755 -45 -35 1596 16750 1468
2006 13805 13770 13780 13760 13760 13765 -45 -40 32 10712 -8
2007 13860 13800 13805 13800 13805 13800 -55 -60 4 2492 2
2008 13885 13840 13840 13840 13840 13840 -45 -45 2 282 -2
2009 13890 13830 13830 13830 13830 13830 -60 -60 6 198 6
2010 13935 13890 13890 13865 13870 13875 -65 -60 56 92 24
Total                 222812 674990 / -8938
 
Zinc
 1911 18465 18460 18615 18400 18450 18495 -15 30 3050 3630 370
1912 18385 18380 18460 18350 18425 18405 40 20 78614 91410 -9908
2001 18340 18340 18430 18285 18340 18345 0 5 266892 224030 -4024
2002 18350 18360 18430 18290 18350 18355 0 5 46136 98872 1084
2003 18375 18365 18440 18305 18355 18380 -20 5 10182 30126 1604
2004 18430 18425 18470 18365 18395 18425 -35 -5 1314 18378 32
2005 18435 18420 18500 18370 18410 18420 -25 -15 1002 21036 280
2006 18490 18460 18460 18445 18445 18450 -45 -40 12 12786 0
2007 18490       18490 18490 0 0 0 328 0
2008 18550 18515 18540 18480 18515 18510 -35 -40 18 130 8
2009 18525 18540 18585 18525 18530 18540 5 15 20 194 10
2010 18500       18500 18500 0 0 0 102 0
Total                 407240 501022 / -10544