Home > Market Data > SHFE

SHFE Metals Close Price For October 19, 2018

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

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1811 50280 50000 50310 49850 50270 50080 -10 -200 109650 140034 -7068
1812 50150 49890 50210 49720 50160 49970 10 -180 182122 147862 1300
1901 49940 49610 50000 49520 49970 49770 30 -170 52356 113908 -200
1902 49830 49580 49910 49450 49870 49690 40 -140 18748 53256 -1768
1903 49850 49600 49910 49460 49900 49680 50 -170 6702 24732 468
1904 49910 49690 49950 49540 49940 49720 30 -190 1226 18678 -246
1905 49930 49690 49980 49550 49980 49760 50 -170 1456 17336 -544
1906 49900 49730 50000 49560 49970 49760 70 -140 1402 5182 668
1907 50020 49780 50040 49650 50010 49810 -10 -210 316 2066 82
1908 50060 49850 50110 49710 50090 49870 30 -190 578 3566 242
1909 50120 49960 50090 49890 50030 49970 -90 -150 50 666 -2
1910 50200 49870 50150 49870 50100 50020 -100 -180 108 122 58
Total                 374714 527408 / -7010
 
Aluminium
1811 14165 14130 14205 14090 14175 14150 10 -15 57468 139776 -11448
1812 14155 14125 14195 14065 14145 14135 -10 -20 157644 234440 5160
1901 14140 14125 14180 14050 14140 14120 0 -20 57710 163420 4310
1902 14160 14055 14175 14050 14140 14125 -20 -35 27208 84648 5726
1903 14180 14130 14205 14080 14165 14150 -15 -30 8028 42128 2398
1904 14205 14170 14225 14100 14180 14180 -25 -25 3048 25742 490
1905 14230 14175 14250 14120 14220 14180 -10 -50 1676 13784 -48
1906 14245 14240 14265 14160 14225 14200 -20 -45 1172 2960 806
1907 14295 14280 14300 14195 14265 14230 -30 -65 106 662 50
1908 14320 14330 14330 14240 14300 14270 -20 -50 88 414 32
1909 14340 14265 14350 14255 14350 14285 10 -55 38 268 26
1910 14240 14325 14480 14290 14380 14390 140 150 430 314 76
Total                 314616 708556 / 7578
 
Zinc
1811 22555 22530 22580 22205 22475 22375 -80 -180 444944 130550 -20398
1812 22115 22120 22240 21945 22140 22080 25 -35 403966 168172 8272
1901 21830 21805 21950 21680 21880 21810 50 -20 108582 90648 5178
1902 21660 21645 21775 21500 21715 21645 55 -15 23010 29944 556
1903 21570 21520 21660 21410 21610 21550 40 -20 3710 20346 -208
1904 21440 21350 21550 21240 21490 21475 50 35 2758 13040 1970
1905 21380 21330 21430 21180 21405 21310 25 -70 946 5104 220
1906 21305 21300 21385 21110 21335 21320 30 15 62 1296 -22
1907 21170 21280 21320 21125 21220 21230 50 60 78 1348 -30
1908 21110 21220 21225 20960 21165 21055 55 -55 188 818 -130
1909 21050 21055 21150 20910 21150 21055 100 5 150 878 -42
1910 21050       21050 21050 0 0 0 10 0
Total                 988394 462154 / -4634