Home > Market Data > SHFE

SHFE Metals Close Price For January 3, 2019

Thursday, Jan 03, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1901 47870 47390 47480 47050 47320 47280 -550 -590 32980 38360 -7470
1902 47900 47260 47470 47000 47330 47240 -570 -660 213576 135178 -7026
1903 47860 47180 47460 46960 47310 47210 -550 -650 225040 183262 16024
1904 47900 47260 47480 46980 47340 47230 -560 -670 55932 71318 5446
1905 47860 47370 47480 47000 47350 47230 -510 -630 27020 50546 3444
1906 47860 47260 47470 47010 47320 47230 -540 -630 6154 16530 1790
1907 47890 47250 47500 47040 47350 47250 -540 -640 2408 6102 666
1908 47890 47250 47490 47080 47360 47260 -530 -630 1524 4428 238
1909 47900 47340 47500 47090 47410 47270 -490 -630 882 2904 252
1910 47830 47340 47550 47170 47380 47280 -450 -550 554 1352 54
1911 48010 47340 47530 47170 47400 47280 -610 -730 404 1332 150
1912 48010 47390 47540 47140 47430 47320 -580 -690 754 1856 422
Total                 567228 513168 / 13990
 
Aluminium
1901 13380 13305 13370 13250 13255 13300 -125 -80 25780 86010 -580
1902 13440 13365 13425 13285 13295 13350 -145 -90 137382 206560 -5184
1903 13505 13420 13475 13340 13350 13400 -155 -105 83906 210368 5684
1904 13550 13490 13530 13400 13410 13460 -140 -90 34712 80858 3088
1905 13605 13530 13565 13440 13450 13500 -155 -105 16090 55612 4106
1906 13655 13580 13620 13495 13505 13550 -150 -105 9242 30264 2408
1907 13765 13640 13690 13560 13575 13610 -190 -155 1956 17680 432
1908 13800 13715 13750 13630 13635 13670 -165 -130 390 1600 46
1909 13825 13695 13695 13695 13695 13695 -130 -130 56 466 44
1910 13870 13765 13850 13740 13740 13780 -130 -90 8 556 0
1911 13930 13810 13825 13810 13825 13820 -105 -110 24 376 20
1912 13980 13895 13955 13845 13845 13885 -135 -95 18 290 10
Total                 309564 690640 / 10074
 
Zinc
1901 21070 20900 21000 20760 20775 20840 -295 -230 22540 25050 -2880
1902 20600 20265 20545 20220 20325 20370 -275 -230 601170 156558 -8008
1903 20270 19920 20215 19865 20000 20025 -270 -245 288198 153820 -642
1904 20010 19640 19950 19585 19740 19755 -270 -255 70412 83644 2320
1905 19755 19300 19710 19300 19480 19515 -275 -240 22568 29376 2534
1906 19540 19140 19475 19115 19265 19275 -275 -265 3428 3386 370
1907 19365 18985 19285 18985 19120 19125 -245 -240 188 1284 44
1908 19365 18955 19135 18955 19000 19015 -365 -350 20 1100 8
1909 19120 18760 19045 18750 18895 18875 -225 -245 72 1150 4
1910 19100 18680 18900 18680 18835 18805 -265 -295 32 430 0
1911 18850 18580 18805 18580 18710 18640 -140 -210 38 322 -8
1912 18750 18505 18720 18505 18550 18605 -200 -145 34 172 12
Total                 1008700 456292 / -6246