Home > Market Data > SHFE

SHFE Metals Close Price For November 21, 2019

Thursday, Nov 21, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1912 47050 47130 47160 46920 47040 47010 -10 -40 49826 146724 -8734
2001 47120 47180 47240 46980 47110 47100 -10 -20 99816 209436 -3632
2002 47170 47210 47280 47040 47170 47140 0 -30 26556 96150 2560
2003 47240 47300 47370 47120 47240 47230 0 -10 9584 35030 392
2004 47310 47390 47420 47200 47330 47270 20 -40 1810 17552 66
2005 47390 47490 47520 47300 47410 47350 20 -40 608 19248 82
2006 47500 47540 47590 47410 47450 47460 -50 -40 52 1974 2
2007 47590 47610 47610 47500 47550 47530 -40 -60 22 1126 2
2008 47680 47610 47630 47610 47630 47620 -50 -60 8 1054 -4
2009 47790 47790 47800 47710 47730 47750 -60 -40 12 522 -2
2010 47810 47770 47770 47770 47770 47770 -40 -40 2 440 0
2011 47870 47920 47980 47820 47820 47880 -50 10 18 60 4
Total                 188314 529316 / -9264
 
Aluminium
 1912 13850 13895 14005 13880 13965 13955 115 105 50850 140402 -5994
2001 13755 13780 13875 13780 13865 13835 110 80 141090 215414 -14966
2002 13745 13770 13855 13765 13815 13810 70 65 41842 127864 -558
2003 13755 13790 13865 13790 13820 13820 65 65 16898 69762 3238
2004 13765 13800 13885 13800 13835 13820 70 55 4678 31372 1936
2005 13755 13845 13860 13815 13845 13835 90 80 924 15938 -118
2006 13755 13840 13850 13825 13850 13840 95 85 226 10798 150
2007 13805 13885 13900 13830 13830 13860 25 55 22 2480 -4
2008 13815 13875 13915 13875 13890 13890 75 75 8 288 2
2009 13835 13920 13920 13900 13905 13910 70 75 26 208 10
2010 13880 13905 13905 13905 13905 13905 25 25 2 160 0
2011 13830       13830 13830 0 0 0 6 0
Total                 256566 614692 / -16304
 
Zinc
 1912 18415 18390 18440 18050 18160 18185 -255 -230 61220 60622 -8752
2001 18320 18305 18365 17915 18060 18095 -260 -225 416814 259664 41324
2002 18280 18250 18335 17885 18020 18060 -260 -220 99066 123262 17430
2003 18280 18290 18315 17885 18030 18060 -250 -220 27654 41708 5360
2004 18280 18280 18310 17910 18030 18060 -250 -220 9180 21032 638
2005 18305 18310 18325 17925 18035 18050 -270 -255 3644 24208 1544
2006 18335 18290 18290 17990 18105 18080 -230 -255 524 13240 392
2007 18325 18235 18235 18150 18150 18200 -175 -125 36 336 12
2008 18380 18165 18205 18090 18090 18135 -290 -245 8 124 6
2009 18410 18345 18345 18060 18085 18170 -325 -240 46 280 36
2010 18445 18305 18305 18070 18070 18080 -375 -365 66 170 54
2011 18440       18220 18220 -220 -220 0 44 0
Total                 618258 544690 / 58044