Home > Market Data > SHFE

SHFE Metals Close Price For November 18, 2022

Friday, Nov 18, 2022
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper 2212 66320 66210 66290 65650 65740 65860 -580 -460 92310 148056 -9991
2301 66030 66000 66000 65340 65410 65570 -620 -460 67625 133389 -5168
2302 65890 65930 65930 65220 65280 65450 -610 -440 16978 60719 3228
2303 65780 65890 65890 65130 65210 65360 -570 -420 9820 58697 1048
2304 65770 65740 65740 65060 65060 65260 -710 -510 1593 17539 226
2305 65530 65510 65580 64940 65040 65150 -490 -380 627 9993 60
2306 65460 65400 65400 64860 64910 65020 -550 -440 158 6266 36
2307 65370 65110 65140 64730 64930 65030 -440 -340 59 2853 13
2308 65120 65000 65000 64630 64740 64790 -380 -330 61 9804 17
2309 65140 65010 65010 64560 64620 64740 -520 -400 16 1136 7
2310 64980 64800 64840 64390 64630 64740 -350 -240 182 1401 122
2311 64830 64420 64610 64310 64560 64450 -270 -380 13 12 2
Total                 189442 449865 / -10400
 
Aluminum 2212 18875 18915 19210 18880 19200 19070 325 195 224479 182976 3269
2301 18850 18900 19135 18830 19110 19010 260 160 104766 147723 6903
2302 18820 18875 19080 18810 19055 18990 235 170 23334 48370 15
2303 18815 18840 19060 18790 19005 18950 190 135 8402 28818 -1180
2304 18800 18860 19045 18785 19010 18985 210 185 1339 12222 95
2305 18790 18845 19030 18770 18985 18915 195 125 488 9625 18
2306 18795 18815 19000 18780 18975 18970 180 175 215 9107 -84
2307 18825 18915 19000 18915 18920 18965 95 140 28 402 9
2308 18755 18850 18975 18850 18945 18930 190 175 39 284 -3
2309 18750 18865 19000 18835 18950 18955 200 205 64 339 3
2310 18770 19055 19055 18910 18980 18960 210 190 19 139 3
2311 18870 19000 19000 18910 18960 18960 90 90 20 32 4
Total                 363193 440037 / 9052
 
Zinc 2212 24245 24200 24470 24170 24395 24305 150 60 156645 84174 -2465
2301 23955 23900 24080 23850 24040 23960 85 5 80899 72764 1082
2302 23750 23645 23835 23605 23795 23715 45 -35 13690 20849 1475
2303 23620 23485 23705 23475 23640 23585 20 -35 3297 16284 345
2304 23535 23445 23610 23425 23610 23510 75 -25 48 3570 11
2305 23495 23415 23715 23320 23420 23425 -75 -70 106 3378 -11
2306 23385 23410 23440 23270 23390 23380 5 -5 15 3440 0
2307 23270       23270 23270 0 0 0 115 0
2308 23250 23300 23300 23155 23155 23225 -95 -25 2 63 0
2309 23145 23070 23260 23070 23135 23155 -10 10 9 89 -2
2310 23310 23000 23000 23000 23000 23000 -310 -310 1 40 1
2311 23165       23165 23165 0 0 0 3 0
Total                 254712 204769 / 436