Home > Market Data > SHFE

SHFE Metals Close Price For November 26, 2020

Thursday, Nov 26, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2012 54630 54350 55310 54310 55220 54950 590 320 38332 54618 -5719
2101 54730 54410 55390 54390 55310 54960 580 230 154194 166139 9123
2102 54750 54430 55380 54410 55280 55020 530 270 41163 70325 5661
2103 54800 54450 55400 54430 55320 55040 520 240 17415 37317 1712
2104 54860 54540 55440 54520 55350 55110 490 250 3710 20355 691
2105 54880 54630 55430 54630 55320 55100 440 220 2881 17729 665
2106 54960 54710 55350 54660 55300 55120 340 160 830 4083 347
2107 55000 54880 55380 54840 55340 55160 340 160 716 1171 403
2108 54970 54820 55330 54820 55330 55110 360 140 46 271 12
2109 55100 54910 55320 54820 55320 55220 220 120 107 293 34
2110 55050 54860 55570 54860 55310 55230 260 180 23 70 5
2111 55110 55040 55540 55040 55540 55310 430 200 23 48 7
Total                 259440 372419 / 12941
 
Aluminium
 2012 15970 16025 16045 15890 16005 15975 35 5 86647 90067 -19263
2101 15805 15830 15885 15725 15870 15825 65 20 116060 142791 18407
2102 15630 15620 15705 15540 15685 15645 55 15 33531 63516 2148
2103 15520 15545 15585 15420 15560 15525 40 5 13470 40596 2957
2104 15465 15505 15530 15375 15510 15465 45 0 2608 19617 54
2105 15445 15435 15480 15330 15455 15410 10 -35 620 10625 44
2106 15395 15410 15435 15320 15400 15375 5 -20 211 6569 57
2107 15365 15370 15400 15265 15400 15335 35 -30 36 716 1
2108 15335 15230 15315 15230 15295 15275 -40 -60 8 696 -1
2109 15315 15190 15330 15185 15330 15240 15 -75 14 518 0
2110 15275 15215 15220 15165 15220 15210 -55 -65 9 106 0
2111 15285 15160 15300 15160 15280 15225 -5 -60 21 50 1
Total                 253235 375867 / 4405
 
Zinc
 2012 20875 20710 21135 20700 21050 20875 175 0 37257 33046 -9062
2101 20865 20785 21140 20695 21045 20870 180 5 180276 106955 5119
2102 20820 20760 21095 20670 21005 20830 185 10 32713 36758 2922
2103 20780 20720 21070 20650 20980 20830 200 50 7873 18701 1310
2104 20755 20720 21050 20645 20915 20790 160 35 1412 13511 776
2105 20735 20655 21000 20620 20940 20815 205 80 235 7491 -14
2106 20775 20625 20905 20625 20905 20830 130 55 54 6522 27
2107 20585 20575 20910 20575 20910 20835 325 250 75 199 11
2108 20600 20530 20640 20530 20640 20585 40 -15 2 87 -1
2109 20610 20505 20930 20505 20850 20565 240 -45 12 50 6
2110 20535 20470 20765 20450 20745 20655 210 120 9 28 2
2111 20550 20525 20530 20465 20530 20505 -20 -45 3 11 1
Total                 259921 223359 / 1097