Home > Market Data > SHFE

SHFE Metals Close Price For January 19, 2018

Friday, Jan 19, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1802
53590
53720
53760
53440
53620
53560
30
-30
55786
97788
-2716
1803
53680
53790
53890
53550
53710
53710
30
30
180656
211296
-310
1804
53840
53960
54030
53660
53830
53830
-10
-10
49654
115998
2308
1805
53960
54100
54160
53810
54050
53970
90
10
24132
86694
556
1806
54160
54250
54330
53980
54160
54160
0
0
4444
47254
670
1807
54270
54500
54500
54140
54300
54260
30
-10
1408
28470
136
1808
54440
54500
54600
54310
54520
54430
80
-10
142
25620
22
1809
54650
54660
54760
54480
54690
54590
40
-60
304
19616
18
1810
54810
54850
54960
54650
54860
54770
50
-40
304
17062
14
1811
54960
55060
55110
54810
55090
54940
130
-20
44
1574
-22
1812
55170
55100
55270
54990
55170
55120
0
-50
240
894
50
1901
55250
55080
55350
55080
55300
55140
50
-110
46
166
32
Total                
317160
652432 / 758
 
Aluminium
1802
14540
14635
14740
14540
14670
14645
130
105
42166
133986
-10710
1803
14620
14685
14835
14625
14765
14730
145
110
268758
339218
-1844
1804
14715
14770
14920
14720
14855
14815
140
100
85518
165758
6388
1805
14800
14880
15010
14805
14950
14900
150
100
46330
99878
5294
1806
14900
14965
15100
14895
15035
15000
135
100
8540
25890
2880
1807
14990
15065
15180
14995
15180
15070
190
80
612
3306
172
1808
15055
15125
15215
15095
15215
15165
160
110
92
1214
-38
1809
15110
15160
15300
15150
15245
15210
135
100
28
590
-2
1810
15215
     
15215
15215
0
0
0
476
0
1811
15205
15305
15415
15285
15410
15345
205
140
18
402
0
1812
15335
15320
15465
15320
15465
15415
130
80
186
490
160
1901
15405
15330
15495
15330
15495
15440
90
35
22
44
16
Total                
452270
771252 / 2316
 
Zinc
1802
26005
26000
26120
25890
26095
25990
90
-15
38192
81552
-4696
1803
26010
26045
26135
25880
26100
26005
90
-5
309238
226354
-6876
1804
26000
26015
26125
25885
26085
25990
85
-10
58418
89198
3082
1805
25965
26000
26085
25845
26030
25955
65
-10
33306
83414
1566
1806
25910
25930
26015
25790
25995
25890
85
-20
5588
19188
1036
1807
25875
25890
25965
25800
25955
25880
80
5
542
1552
434
1808
25820
25820
25820
25735
25735
25770
-85
-50
12
392
-8
1809
25720
25730
25835
25630
25835
25720
115
0
52
768
12
1810
25645
25700
25710
25570
25570
25630
-75
-15
38
718
6
1811
25615
25570
25570
25570
25570
25570
-45
-45
6
220
4
1812
25590
25480
26485
25470
25565
25685
-25
95
12
84
-2
1901
25550
25495
25495
25495
25495
25495
-55
-55
4
8
0
Total                
445408
503448 / -5442