Home > Market Data > SHFE

SHFE Metals Close Price For November 18, 2020

Wednesday, Nov 18, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2012 53100 52720 52990 52240 52950 52570 -150 -530 103527 91665 -9322
2101 53160 52810 53060 52300 53000 52650 -160 -510 107073 117060 692
2102 53200 52820 53120 52370 53030 52700 -170 -500 29177 53690 2418
2103 53280 52860 53190 52430 53130 52790 -150 -490 9634 31649 830
2104 53280 52940 53240 52490 53170 52850 -110 -430 2314 14544 393
2105 53430 52950 53280 52580 53230 52880 -200 -550 1938 13304 451
2106 53480 53060 53340 52600 53280 52950 -200 -530 221 2013 -87
2107 53350 52920 53300 52650 53300 52960 -50 -390 105 457 75
2108 53480 52940 53090 52690 53070 52920 -410 -560 13 208 4
2109 53490 53060 53400 52970 53360 53030 -130 -460 140 205 -15
2110 53700 53010 53440 52820 53440 53050 -260 -650 18 42 8
2111 53630 52980 53190 52340 53090 52930 -540 -700 7 4 4
Total                 254167 324841 / -4549
 
Aluminium
 2012 15380 15425 15790 15395 15785 15590 405 210 146529 156575 5168
2101 15130 15185 15540 15165 15525 15340 395 210 68173 97384 8532
2102 14940 14995 15290 14960 15290 15120 350 180 29614 47231 4885
2103 14815 14850 15125 14815 15120 14960 305 145 11378 31373 1851
2104 14775 14775 15050 14760 15030 14890 255 115 3376 15880 816
2105 14750 14735 14995 14695 14970 14860 220 110 1262 8480 130
2106 14730 14715 14970 14675 14935 14835 205 105 1614 5558 628
2107 14685 14645 14920 14645 14920 14825 235 140 52 579 30
2108 14625 14680 14900 14680 14900 14820 275 195 48 645 14
2109 14640 14680 14880 14620 14880 14770 240 130 72 509 22
2110 14595 14690 14875 14625 14780 14780 185 185 22 95 3
2111 14665 14585 14905 14585 14790 14780 125 115 6 2 2
Total                 262146 364311 / 22081
 
Zinc
 2012 20350 20370 20870 20365 20770 20640 420 290 164322 81533 4389
2101 20300 20335 20785 20315 20690 20580 390 280 102992 71592 8450
2102 20230 20255 20695 20235 20590 20500 360 270 22713 23714 2209
2103 20200 20235 20645 20200 20590 20465 390 265 5831 13869 676
2104 20170 20240 20600 20200 20520 20515 350 345 1164 8676 714
2105 20165 20175 20585 20155 20440 20385 275 220 268 6934 30
2106 20165 21345 21345 20080 20420 20425 255 260 20 6375 7
2107 20020 20120 20385 20120 20385 20280 365 260 5 186 1
2108 20075 20365 20365 20365 20365 20365 290 290 1 54 -1
2109 20050       20180 20180 130 130 0 31 0
2110 20000       20000 20000 0 0 0 13 0
2111 19745 20105 20460 19845 20460 20060 715 315 9 4 4
Total                 297325 212981 / 16479