Home > Market Data > SHFE

SHFE Metals Close Price For November 20, 2020

Friday, Nov 20, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2012 52710 52650 53430 52440 53410 52970 700 260 69062 78308 -5341
2101 52800 52700 53540 52530 53520 53080 720 280 134821 138831 19482
2102 52860 52790 53580 52600 53550 53140 690 280 28939 56380 2245
2103 52920 53020 53640 52680 53630 53220 710 300 10548 33984 837
2104 52980 53020 53710 52750 53640 53360 660 380 2527 15847 875
2105 53030 52990 53740 52770 53730 53410 700 380 1972 14648 825
2106 53030 53070 53770 52850 53770 53550 740 520 501 2344 310
2107 53030 53010 53830 53010 53830 53320 800 290 45 572 33
2108 53230 53050 53720 53050 53720 53540 490 310 9 210 -3
2109 53220 53280 53850 53280 53780 53510 560 290 17 210 4
2110 53050 53850 53850 53850 53850 53850 800 800 2 41 -1
2111 53220 53240 53400 53120 53400 53250 180 30 4 7 1
Total                 248447 341382 / 19267
 
Aluminium
 2012 15805 15770 15980 15680 15960 15815 155 10 113991 140081 -3226
2101 15555 15525 15710 15450 15660 15590 105 35 57538 100995 3188
2102 15310 15315 15475 15230 15455 15355 145 45 26945 51086 598
2103 15150 15135 15310 15070 15285 15195 135 45 8550 33659 1144
2104 15050 15095 15230 15000 15190 15145 140 95 1725 15828 194
2105 14955 15005 15175 14920 15130 15105 175 150 488 8663 46
2106 14965 14910 15110 14910 15090 15065 125 100 2037 5533 -3
2107 15020 14985 15085 14985 15085 14995 65 -25 16 584 5
2108 14930 15035 15035 15035 15035 15035 105 105 1 649 1
2109 14920 14895 15045 14895 15045 14935 125 15 25 511 -6
2110 14885 14860 14980 14860 14980 14920 95 35 9 106 0
2111 14855 14835 15050 14810 15050 14895 195 40 19 27 10
Total                 211344 357722 / 1951
 
Zinc
 2012 20685 20760 21290 20740 21240 21020 555 335 181384 70747 -4707
2101 20640 20735 21250 20705 21200 20985 560 345 150729 96750 20722
2102 20565 20580 21160 20575 21130 20910 565 345 26080 27694 2887
2103 20530 20595 21100 20580 21040 20870 510 340 9433 15380 1074
2104 20490 20580 21065 20565 20960 20845 470 355 6054 11569 2687
2105 20505 20545 21015 20525 21000 20855 495 350 3023 7363 376
2106 20405 20495 20950 20440 20900 20795 495 390 48 6407 31
2107 20280 20635 20885 20635 20885 20735 605 455 4 188 2
2108 20365 20435 20635 20435 20585 20520 220 155 5 53 -1
2109 20315 20605 20830 20560 20830 20650 515 335 4 39 3
2110 20265 20575 20860 20575 20760 20760 495 495 4 20 3
2111 20310 20590 20665 20590 20665 20615 355 305 3 6 2
Total                 376771 236216 / 23079