Home > Market Data > SHFE

SHFE Metals Close Price For January 30, 2018

Tuesday, Jan 30, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1802
53370
53380
53420
52670
52800
53040
-570
-330
50724
61970
-8430
1803
53470
53480
53600
52820
52970
53260
-500
-210
238906
203528
-9762
1804
53630
53590
53720
52970
53080
53360
-550
-270
90948
169118
10100
1805
53800
53700
53860
53100
53230
53510
-570
-290
46026
127324
11124
1806
54030
53910
54040
53300
53420
53670
-610
-360
10022
58548
1134
1807
54190
54090
54260
53480
53600
53890
-590
-300
5194
37084
1582
1808
54420
55050
55050
53660
53750
53990
-670
-430
820
35312
182
1809
54630
54450
54560
53870
53930
54180
-700
-450
720
29454
-126
1810
54820
54670
54770
54030
54090
54440
-730
-380
596
24748
-84
1811
55060
54840
54910
54200
54300
54550
-760
-510
1102
16246
24
1812
55050
55000
55030
54400
54460
54730
-590
-320
166
1176
-56
1901
55250
55200
55200
54530
54600
54700
-650
-550
56
496
-20
Total                
445280
765004 / 5668
 
Aluminium
1802
14610
14580
14630
14355
14405
14450
-205
-160
40424
72644
-10982
1803
14690
14685
14730
14415
14470
14555
-220
-135
295754
299862
-3468
1804
14780
14800
14815
14520
14555
14640
-225
-140
113280
226348
15098
1805
14865
14860
14905
14615
14645
14730
-220
-135
59902
154640
12256
1806
14935
14925
14980
14700
14750
14795
-185
-140
14448
38090
5512
1807
15030
15010
15030
14800
14850
14855
-180
-175
3218
5882
1780
1808
15100
15080
15085
14865
14930
14935
-170
-165
134
1190
-12
1809
15160
15100
15195
14975
15020
15020
-140
-140
138
616
42
1810
15245
15160
15230
15050
15050
15115
-195
-130
52
524
-16
1811
15325
15210
15270
15105
15105
15160
-220
-165
26
406
-2
1812
15385
15320
15320
15200
15210
15235
-175
-150
162
418
-60
1901
15400
15185
15285
15160
15285
15205
-115
-195
44
114
32
Total                
527582
800734 / 20180
 
Zinc
1802
26875
26995
27090
26660
26795
26840
-80
-35
29712
27690
-10862
1803
26835
27065
27130
26700
26825
26915
-10
80
355712
211140
-20468
1804
26805
27000
27085
26650
26800
26865
-5
60
101708
138458
9658
1805
26700
26980
27015
26580
26735
26785
35
85
54930
103978
1738
1806
26620
26910
26910
26460
26650
26680
30
60
14600
33792
1942
1807
26580
26725
26780
26390
26505
26585
-75
5
1288
3526
282
1808
26595
26680
26730
26305
26345
26460
-250
-135
210
738
76
1809
26490
26620
26620
26245
26385
26425
-105
-65
104
852
-16
1810
26410
26460
26460
26260
26260
26375
-150
-35
12
774
0
1811
26385
26415
26415
26100
26100
26255
-285
-130
4
300
-2
1812
26345
26195
26195
26085
26130
26135
-215
-210
28
178
2
1901
26125
26300
26300
25990
26080
26150
-45
25
44
82
28
Total                
558352
521508 / -17622