Home > Market Data > SHFE

SHFE Metals Close Price For November 19, 2019

Tuesday, Nov 19, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1912 46860 46900 46940 46760 46860 46820 0 -40 55390 161266 -2012
2001 46900 46940 46980 46790 46890 46860 -10 -40 95720 215004 4294
2002 46960 47020 47050 46830 46940 46920 -20 -40 22944 90028 3264
2003 47030 47130 47130 46910 46990 46980 -40 -50 7798 34526 1518
2004 47100 47180 47190 47000 47110 47060 10 -40 1032 17554 272
2005 47190 47250 47290 47090 47180 47130 -10 -60 666 19154 216
2006 47260 47410 47410 47200 47260 47240 0 -20 98 1938 30
2007 47340 47290 47360 47290 47340 47310 0 -30 106 1132 50
2008 47560 47380 47390 47380 47390 47380 -170 -180 84 1060 44
2009 47530       47530 47530 0 0 0 520 0
2010 47530 47560 47620 47520 47540 47550 10 20 12 438 -2
2011 47570 47680 47760 47540 47760 47660 190 90 8 54 2
Total                 183858 542674 / 7676
 
Aluminium
 1912 13830 13815 13855 13805 13830 13830 0 0 41976 151282 -7422
2001 13700 13760 13780 13730 13740 13750 40 50 91296 233872 -90
2002 13695 13755 13760 13725 13730 13740 35 45 25984 126118 -632
2003 13715 13780 13785 13735 13740 13755 25 40 5336 66192 -466
2004 13740 13785 13790 13725 13725 13765 -15 25 3710 30082 -244
2005 13755 13790 13805 13760 13780 13780 25 25 226 16774 30
2006 13780 13790 13790 13790 13790 13790 10 10 40 10758 40
2007 13845 13865 13865 13865 13865 13865 20 20 2 2492 0
2008 13840 13865 13865 13850 13850 13855 10 15 14 282 0
2009 13860 13880 13880 13880 13880 13880 20 20 12 198 0
2010 13905 13900 13900 13895 13895 13895 -10 -10 96 160 66
2011 13830       13830 13830 0 0 0 6 0
Total                 168692 638216 / -8718
 
Zinc
 1912 18435 18430 18430 18270 18400 18355 -35 -80 62444 72614 -9116
2001 18325 18315 18345 18120 18305 18260 -20 -65 291740 228058 7658
2002 18295 18275 18300 18095 18255 18220 -40 -75 50632 107296 5068
2003 18300 18290 18300 18115 18255 18220 -45 -80 13570 36614 1630
2004 18305 18300 18310 18135 18270 18245 -35 -60 2578 19614 830
2005 18335 18230 18345 18165 18285 18250 -50 -85 1412 22428 402
2006 18355 18300 18300 18300 18300 18300 -55 -55 2 12824 0
2007 18395 18235 18320 18235 18320 18300 -75 -95 10 328 -2
2008 18405 18395 18395 18270 18270 18345 -135 -60 6 132 6
2009 18445 18420 18420 18300 18350 18350 -95 -95 64 246 46
2010 18445 18355 18355 18305 18305 18330 -140 -115 10 114 2
2011 18380 18375 18375 18350 18350 18365 -30 -15 12 42 4
Total                 422480 500310 / 6528