Home > Market Data > SHFE

SHFE Metals Close Price For January 7, 2019

Monday, Jan 07, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1901 46830 47250 47680 46880 47450 47380 620 550 25320 29670 -4370
1902 46810 47180 47690 46840 47450 47310 640 500 113326 120672 -7262
1903 46760 47140 47680 46810 47430 47290 670 530 301244 195338 -5936
1904 46810 47170 47660 46830 47450 47300 640 490 47132 80456 906
1905 46830 47220 47660 46850 47460 47300 630 470 32968 53022 -1680
1906 46790 47160 47620 46840 47450 47330 660 540 4152 18478 712
1907 46780 47150 47650 46910 47500 47360 720 580 1108 7120 420
1908 46830 47120 47640 46890 47490 47290 660 460 776 4610 202
1909 46840 47070 47680 46920 47480 47440 640 600 668 3496 86
1910 46860 47100 47610 46930 47490 47440 630 580 1010 2682 616
1911 46780 47120 47630 47020 47500 47420 720 640 230 1468 -42
1912 46810 47000 47680 47000 47600 47430 790 620 340 2542 30
Total                 528274 519554 / -16318
 
Aluminium
 1901 13315 13410 13425 13355 13365 13380 50 65 16250 78540 -4410
1902 13345 13430 13480 13400 13425 13430 80 85 151306 174636 -13002
1903 13390 13460 13525 13440 13460 13475 70 85 136700 246088 23998
1904 13445 13505 13580 13485 13505 13515 60 70 36716 85880 3246
1905 13485 13550 13615 13535 13545 13560 60 75 15856 56674 -448
1906 13530 13610 13680 13585 13585 13605 55 75 5846 34422 1364
1907 13605 13695 13730 13645 13650 13670 45 65 7162 21104 2812
1908 13670 13745 13750 13700 13700 13715 30 45 206 1622 70
1909 13740 13780 13800 13780 13785 13790 45 50 16 466 -4
1910 13780 13860 13870 13830 13830 13840 50 60 14 552 -4
1911 13820 13860 13860 13860 13860 13860 40 40 6 376 0
1912 13870 13940 13955 13925 13925 13940 55 70 14 290 0
Total                 370092 700650 / 13622
 
Zinc
 1901 20795 20935 20985 20775 20925 20915 130 120 10280 20020 -2770
1902 20250 20485 20590 20315 20520 20470 270 220 503326 144652 -1500
1903 19965 20220 20335 20035 20250 20200 285 235 327898 168846 10878
1904 19730 19990 20100 19785 20005 19955 275 225 66236 87256 3936
1905 19485 19795 19870 19565 19780 19730 295 245 34258 32010 416
1906 19290 19560 19675 19365 19605 19525 315 235 3312 4210 356
1907 19105 19245 19505 19220 19435 19395 330 290 166 1258 -22
1908 19025 19110 19375 19095 19315 19265 290 240 102 1080 -8
1909 18860 19165 19285 18925 19175 19170 315 310 150 1146 0
1910 18725 18910 19105 18910 19105 19040 380 315 26 442 -8
1911 18735 18855 19065 18855 19050 18975 315 240 32 318 -2
1912 18590 18705 18950 18670 18950 18800 360 210 42 182 -2
Total                 945828 461420 / 11274