Home > Market Data > SHFE

SHFE Metals Close Price For November 17, 2020

Tuesday, Nov 17, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2012 53070 53520 53580 52670 52850 53100 -220 30 130810 100987 -15146
2101 53140 53630 53660 52750 52910 53160 -230 20 120271 116368 -3445
2102 53110 53600 53690 52800 52960 53200 -150 90 29171 51272 459
2103 53240 53640 53750 52880 53020 53280 -220 40 8893 30819 916
2104 53310 53700 53780 52940 53050 53280 -260 -30 1543 14151 134
2105 53450 53740 53850 52900 53170 53430 -280 -20 2519 12853 543
2106 53400 53810 53820 52980 53000 53480 -400 80 223 2100 69
2107 53170 53830 53830 53100 53100 53350 -70 180 31 382 15
2108 53550 53800 53840 53350 53350 53480 -200 -70 14 204 7
2109 53890 53890 53930 53120 53350 53490 -540 -400 56 220 30
2110 53630 53950 53950 53410 53410 53700 -220 70 13 34 -4
2111 53630       53630 53630 0 0 0 0 0
Total                 293544 329390 / -16422
 
Aluminium
 2012 15470 15415 15460 15285 15390 15380 -80 -90 102802 151407 -3580
2101 15235 15165 15210 15030 15160 15130 -75 -105 44768 88852 1109
2102 15025 14975 15010 14845 14945 14940 -80 -85 16372 42346 458
2103 14870 14855 14885 14725 14810 14815 -60 -55 4905 29522 636
2104 14810 14700 14850 14665 14730 14775 -80 -35 3601 15064 590
2105 14805 14760 14800 14670 14715 14750 -90 -55 2519 8350 146
2106 14800 14650 14780 14650 14700 14730 -100 -70 382 4930 207
2107 14750 14665 14750 14635 14680 14685 -70 -65 35 549 12
2108 14675 14580 14690 14580 14690 14625 15 -50 7 631 -1
2109 14640 14685 14715 14570 14630 14640 -10 0 35 487 1
2110 14665 14605 14640 14545 14640 14595 -25 -70 6 92 3
2111 14665       14665 14665 0 0 0 0 0
Total                 175432 342230 / -419
 
Zinc
 2012 20160 20350 20470 20205 20355 20350 195 190 170201 77144 -3700
2101 20115 20275 20400 20160 20310 20300 195 185 91883 63142 5770
2102 20055 20165 20320 20100 20235 20230 180 175 15757 21505 827
2103 20055 20195 20275 20080 20200 20200 145 145 3136 13193 18
2104 19970 20150 20235 20080 20170 20170 200 200 195 7962 -9
2105 20060 20165 20190 20015 20125 20165 65 105 2145 6904 12
2106 19950 20020 20170 20010 20010 20165 60 215 2014 6368 -2
2107 19865 19990 20050 19990 20030 20020 165 155 3 185 -1
2108 19940 20075 20075 20075 20075 20075 135 135 1 55 -1
2109 19690 20050 20050 20050 20050 20050 360 360 2 31 -1
2110 19745 20000 20000 20000 20000 20000 255 255 1 13 0
2111 19745       19745 19745 0 0 0 0 0
Total                 285338 196502 / 2913