Home > Market Data > SHFE

SHFE Metals Close Price For January 8, 2019

Tuesday, Jan 08, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1901 47380 47450 47470 47250 47340 47350 -40 -30 19610 25450 -4220
1902 47310 47420 47500 47200 47350 47360 40 50 64254 117636 -3036
1903 47290 47380 47510 47230 47340 47360 50 70 167112 190932 -4406
1904 47300 47400 47500 47210 47330 47360 30 60 29550 84418 3962
1905 47300 47400 47510 47240 47370 47360 70 60 12300 54028 1006
1906 47330 47390 47510 47250 47340 47370 10 40 1890 18650 172
1907 47360 47400 47500 47280 47380 47370 20 10 680 7264 144
1908 47290 47390 47520 47300 47390 47420 100 130 246 4540 -70
1909 47440 47400 47490 47350 47450 47390 10 -50 34 3496 0
1910 47440 47380 47540 47320 47450 47390 10 -50 112 2684 2
1911 47420 47470 47480 47350 47470 47400 50 -20 98 1476 8
1912 47430 47480 47540 47330 47510 47410 80 -20 120 2562 20
Total                 296006 513136 / -6418
 
Aluminium
 1901 13380 13360 13395 13295 13305 13320 -75 -60 13660 74820 -3720
1902 13430 13435 13450 13340 13350 13395 -80 -35 104454 168854 -5782
1903 13475 13470 13490 13380 13390 13430 -85 -45 120866 255468 9380
1904 13515 13510 13535 13425 13435 13475 -80 -40 29816 88676 2796
1905 13560 13565 13575 13475 13485 13510 -75 -50 17170 59194 2520
1906 13605 13605 13670 13515 13520 13555 -85 -50 4378 34946 524
1907 13670 13650 13685 13575 13575 13595 -95 -75 3864 21288 184
1908 13715 13715 13715 13630 13635 13645 -80 -70 768 1956 334
1909 13790 13795 13795 13685 13720 13745 -70 -45 52 478 12
1910 13840       13840 13840 0 0 0 552 0
1911 13860 13860 13865 13860 13865 13860 5 0 4 376 0
1912 13940 13840 13840 13840 13840 13840 -100 -100 2 290 0
Total                 295034 706898 / 6248
 
Zinc
 1901 20915 20905 21080 20900 21060 21000 145 85 11270 18430 -1590
1902 20470 20490 20695 20470 20620 20570 150 100 330556 142652 -2000
1903 20200 20210 20435 20190 20365 20310 165 110 250556 177252 8406
1904 19955 19995 20210 19945 20130 20075 175 120 47964 88918 1662
1905 19730 19790 19975 19720 19900 19850 170 120 21960 33644 1634
1906 19525 19605 19805 19535 19725 19650 200 125 2710 4412 202
1907 19395 19435 19615 19355 19545 19515 150 120 118 1210 -48
1908 19265 19245 19420 19230 19360 19315 95 50 20 1074 -6
1909 19170 19160 19370 19120 19315 19245 145 75 64 1142 -4
1910 19040 19065 19180 19065 19180 19125 140 85 8 440 -2
1911 18975 18905 19075 18905 19075 19040 100 65 12 320 2
1912 18800 18800 19010 18800 18965 18925 165 125 44 198 16
Total                 665282 469692 / 8272