Home > Market Data > SHFE

SHFE Metals Close Price For November 18, 2019

Monday, Nov 18, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1912 46820 46870 46960 46710 46930 46860 110 40 58958 163278 -4452
2001 46870 46890 47030 46750 46980 46900 110 30 91148 210710 3374
2002 46930 46980 47090 46810 47060 46960 130 30 18950 86764 2452
2003 46990 47040 47160 46880 47130 47030 140 40 6632 33008 716
2004 47060 47110 47240 46960 47220 47100 160 40 836 17282 84
2005 47160 47190 47300 47060 47280 47190 120 30 456 18938 170
2006 47260 47250 47380 47160 47380 47260 120 0 70 1908 60
2007 47270 47300 47480 47220 47480 47340 210 70 90 1082 -12
2008 47500 47430 47580 47410 47580 47560 80 60 86 1016 -2
2009 47580 47420 47650 47420 47650 47530 70 -50 40 520 -4
2010 47640 47540 47700 47460 47700 47530 60 -110 48 440 -18
2011 47640 47620 47700 47520 47700 47570 60 -70 52 52 52
Total                 177366 534998 / 2420
 
Aluminium
 1912 13820 13800 13880 13795 13860 13830 40 10 52086 158704 -11198
2001 13685 13675 13800 13635 13795 13700 110 15 114350 233962 6352
2002 13685 13670 13785 13640 13785 13695 100 10 33418 126750 266
2003 13705 13680 13795 13665 13795 13715 90 10 13808 66658 848
2004 13725 13695 13815 13695 13775 13740 50 15 2226 30326 728
2005 13755 13740 13840 13705 13840 13755 85 0 214 16744 -6
2006 13765 13760 13815 13760 13800 13780 35 15 22 10718 6
2007 13800 13830 13865 13830 13865 13845 65 45 4 2492 0
2008 13840       13840 13840 0 0 0 282 0
2009 13830 13845 13875 13845 13875 13860 45 30 8 198 0
2010 13875 13900 13915 13900 13915 13905 40 30 4 94 2
2011 13875 13835 13835 13830 13830 13830 -45 -45 6 6 6
Total                 216146 646934 / -2996
 
Zinc
 1912 18405 18375 18515 18330 18465 18435 60 30 75344 81730 -9680
2001 18345 18330 18415 18200 18390 18325 45 -20 298250 220400 -3630
2002 18355 18345 18385 18165 18360 18295 5 -60 54464 102228 3356
2003 18380 18355 18390 18180 18340 18300 -40 -80 19130 34984 4858
2004 18425 18400 18415 18200 18360 18305 -65 -120 2132 18784 406
2005 18420 18420 18445 18215 18375 18335 -45 -85 2628 22026 990
2006 18450 18475 18475 18300 18395 18355 -55 -95 66 12824 38
2007 18490 18465 18465 18300 18415 18395 -75 -95 18 330 2
2008 18510 18425 18460 18320 18450 18405 -60 -105 24 126 -4
2009 18540 18465 18570 18350 18480 18445 -60 -95 28 200 6
2010 18500 18480 18530 18355 18490 18445 -10 -55 32 112 10
2011 18500 18405 18520 18350 18520 18380 20 -120 130 38 38
Total                 452246 493782 / -3610