Home > Market Data > SHFE

SHFE Metals Close Price For January 17, 2019

Thursday, Jan 17, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1902 47170 47370 47470 47220 47350 47360 180 190 50320 100532 -2490
1903 47160 47340 47490 47220 47380 47360 220 200 158182 204508 -3548
1904 47130 47280 47480 47180 47370 47340 240 210 43786 113742 3764
1905 47070 47180 47370 47090 47250 47230 180 160 27858 82208 3436
1906 46990 47130 47310 47050 47170 47190 180 200 10242 43716 3308
1907 47030 47160 47340 47070 47200 47230 170 200 1296 9664 370
1908 47050 47210 47350 47130 47230 47270 180 220 872 5200 -64
1909 47170 47260 47390 47170 47280 47290 110 120 1500 3720 -250
1910 47130 47230 47330 47160 47320 47260 190 130 106 3104 -38
1911 47110 47260 47400 47200 47360 47320 250 210 114 1706 52
1912 47160 47240 47390 47180 47310 47320 150 160 616 4208 40
2001 47250 47180 47390 47180 47390 47320 140 70 140 104 62
Total                 295032 572412 / 4642
 
Aluminium
 1902 13305 13400 13415 13315 13350 13350 45 45 36618 125876 -5138
1903 13350 13410 13455 13350 13395 13390 45 40 121506 252626 -6580
1904 13365 13430 13495 13380 13430 13420 65 55 40634 118380 778
1905 13365 13430 13485 13390 13440 13425 75 60 34420 117680 8526
1906 13365 13455 13505 13425 13475 13460 110 95 14416 70154 3686
1907 13410 13500 13610 13480 13520 13505 110 95 6870 26974 1430
1908 13480 13535 13590 13490 13575 13560 95 80 6772 7298 2684
1909 13505 13640 13640 13575 13630 13615 125 110 208 948 16
1910 13555 13650 13680 13635 13680 13650 125 95 10 636 8
1911 13635 13675 13700 13675 13695 13685 60 50 10 420 2
1912 13665 13730 13785 13730 13785 13770 120 105 18 322 2
2001 13715 13790 13835 13770 13810 13810 95 95 46 46 38
Total                 261528 721360 / 5452
 
Zinc
 1902 20960 21240 21255 21050 21170 21135 210 175 83008 101836 -2718
1903 20600 20880 20960 20745 20885 20850 285 250 516910 236860 -1956
1904 20265 20520 20650 20405 20600 20535 335 270 63884 87030 5054
1905 19970 20170 20360 20120 20295 20235 325 265 42128 41642 4120
1906 19690 19865 20095 19850 20035 19975 345 285 6754 6746 230
1907 19460 19655 19875 19645 19820 19750 360 290 676 2016 208
1908 19265 19505 19740 19450 19620 19605 355 340 142 1150 16
1909 19195 19360 19605 19340 19485 19510 290 315 168 1224 80
1910 19080 19205 19420 19205 19360 19310 280 230 70 434 -36
1911 18975 19105 19335 19100 19250 19185 275 210 48 282 -16
1912 18880 19020 19245 18950 19125 19100 245 220 232 456 48
2001 18770 18970 19005 18890 19000 18980 230 210 60 92 38
Total                 714080 479768 / 5068