Home > Market Data > SHFE

SHFE Metals Close Price For November 30, 2020

Monday, Nov 30, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2012 55580 55960 57800 55960 57800 56980 2220 1400 52478 35108 -11357
2101 55610 56150 57790 56060 57680 56920 2070 1310 276208 156167 -11643
2102 55610 56130 57750 56030 57640 56980 2030 1370 92800 77031 3057
2103 55630 56160 57720 56060 57650 56900 2020 1270 50170 42235 1738
2104 55780 56160 57780 56100 57780 56860 2000 1080 11228 23909 1661
2105 55730 56020 57790 56020 57680 56900 1950 1170 9268 21469 1654
2106 55610 56150 57740 56020 57670 56930 2060 1320 1850 4616 167
2107 55560 56160 57620 56050 57620 56890 2060 1330 261 1499 50
2108 55730 56030 57560 56020 57560 56930 1830 1200 124 281 15
2109 55700 56110 57610 56050 57610 57100 1910 1400 122 368 14
2110 55760 56090 57700 56050 57570 57240 1810 1480 77 91 16
2111 55740 56280 57600 56010 57600 57120 1860 1380 39 61 3
Total                 494625 362835 / -14625
 
Aluminium
 2012 16120 16205 16770 16200 16720 16490 600 370 54695 54988 -17363
2101 16015 16135 16600 16085 16485 16335 470 320 239978 162297 3120
2102 15835 15910 16385 15900 16275 16155 440 320 76843 74529 5674
2103 15720 15800 16215 15770 16070 15980 350 260 38859 51812 8346
2104 15640 15720 16110 15705 15975 15880 335 240 10329 19914 -240
2105 15620 15665 16045 15665 15900 15805 280 185 5231 11200 364
2106 15575 15665 15945 15650 15870 15805 295 230 401 6837 214
2107 15565 15640 15900 15640 15840 15755 275 190 21 739 4
2108 15535 15680 15910 15660 15845 15760 310 225 16 692 -2
2109 15450 15570 15880 15570 15660 15715 210 265 19 529 9
2110 15450 15660 15835 15535 15835 15640 385 190 22 107 0
2111 15455 15595 15720 15515 15720 15615 265 160 22 58 5
Total                 426436 383702 / 131
 
Zinc
 2012 20940 21025 21650 21025 21540 21400 600 460 29876 17673 -8661
2101 20935 21135 21685 21080 21535 21405 600 470 297789 108714 3879
2102 20905 20975 21620 20975 21460 21340 555 435 67740 43924 4855
2103 20880 21000 21570 20995 21415 21300 535 420 16443 21688 2067
2104 20905 21035 21560 20995 21385 21285 480 380 3474 15686 1860
2105 20875 20995 21515 20960 21400 21270 525 395 994 7852 347
2106 20855 21000 21405 21000 21310 21185 455 330 187 6641 69
2107 20745 20975 21410 20975 21395 21165 650 420 105 296 41
2108 20600 20600 21295 20600 21295 20945 695 345 2 87 0
2109 20660       21005 21005 345 345 0 51 0
2110 20640 21440 21440 21280 21280 21350 640 710 5 67 0
2111 20505 20940 21365 20940 21270 21180 765 675 9 12 1
Total                 416624 222691 / 4458