Home > Market Data > SHFE

SHFE Metals Close Price For January 10, 2019

Thursday, Jan 10, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1901 47600 47680 47700 47400 47450 47460 -150 -140 19000 14510 -5610
1902 47560 47670 47720 47370 47500 47500 -60 -60 65316 116164 2
1903 47540 47730 47740 47380 47510 47540 -30 0 185460 182636 556
1904 47570 47720 47750 47400 47530 47550 -40 -20 34102 88804 3148
1905 47590 47660 47750 47430 47550 47560 -40 -30 15520 55320 1410
1906 47590 47760 47760 47410 47500 47570 -90 -20 1540 19078 278
1907 47580 47700 47730 47460 47520 47630 -60 50 494 7276 66
1908 47670 47980 47980 47490 47610 47620 -60 -50 238 4624 48
1909 47720 47780 47780 47500 47550 47610 -170 -110 94 3500 38
1910 47710 47780 47780 47480 47560 47650 -150 -60 58 2708 10
1911 47690 47810 47810 47520 47550 47660 -140 -30 198 1474 18
1912 47660 47780 47830 47490 47560 47570 -100 -90 422 3294 250
Total                 322442 499388 / 214
 
Aluminium
 1901 13320 13355 13360 13320 13320 13330 0 10 12380 63380 -5560
1902 13375 13400 13420 13360 13375 13385 0 10 48450 155978 -3266
1903 13410 13465 13465 13390 13405 13420 -5 10 126930 267012 3878
1904 13455 13460 13500 13435 13450 13465 -5 10 30580 94906 4956
1905 13505 13545 13550 13480 13490 13510 -15 5 11056 61364 856
1906 13560 13580 13595 13525 13535 13545 -25 -15 2808 36020 636
1907 13620 13640 13645 13580 13595 13605 -25 -15 1000 21368 20
1908 13670 13690 13690 13640 13650 13650 -20 -20 270 2110 106
1909 13705 13720 13720 13690 13690 13700 -15 -5 26 580 -2
1910 13760 13770 13770 13770 13770 13770 10 10 2 552 2
1911 13850 13800 13810 13800 13810 13805 -40 -45 8 378 0
1912 13840 13875 13875 13805 13865 13845 25 5 14 290 0
Total                 233524 703938 / 1626
 
Zinc
 1901 21215 21260 21275 21120 21210 21175 -5 -40 10060 13150 -4660
1902 20720 20840 20840 20620 20670 20740 -50 20 279364 134596 -11572
1903 20470 20580 20600 20375 20415 20495 -55 25 302284 186534 3976
1904 20255 20370 20380 20145 20185 20280 -70 25 58634 89846 538
1905 20015 20110 20175 19915 19950 20075 -65 60 41446 35778 672
1906 19835 19915 19965 19715 19725 19845 -110 10 2896 5220 274
1907 19665 19775 19795 19540 19585 19645 -80 -20 180 1184 4
1908 19565 19650 19655 19430 19460 19525 -105 -40 60 1064 6
1909 19425 19505 19515 19300 19335 19440 -90 15 42 1124 2
1910 19440 19410 19415 19190 19190 19345 -250 -95 30 434 0
1911 19215 18635 19360 18635 19080 19150 -135 -65 28 288 -14
1912 19100 19145 19195 19005 19075 19080 -25 -20 18 222 6
Total                 695042 469440 / -10768