Home > Market Data > SHFE

SHFE Metals Close Price For January 23, 2019

Wednesday, Jan 23, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1902 47570 47540 47640 47310 47490 47470 -80 -100 38978 71982 -7430
1903 47650 47610 47690 47320 47540 47500 -110 -150 118250 192730 1252
1904 47640 47560 47690 47330 47520 47500 -120 -140 44786 126706 6828
1905 47570 47500 47640 47260 47410 47420 -160 -150 29064 100120 3846
1906 47520 47480 47580 47250 47380 47390 -140 -130 7172 54140 2828
1907 47510 47520 47600 47270 47420 47410 -90 -100 1302 10246 182
1908 47570 47580 47590 47300 47410 47420 -160 -150 516 5260 50
1909 47560 47610 47610 47310 47470 47440 -90 -120 182 3704 16
1910 47650 47580 47580 47350 47480 47450 -170 -200 50 3094 -6
1911 47550 47640 47640 47350 47500 47470 -50 -80 80 1754 18
1912 47530 47650 47650 47390 47490 47470 -40 -60 104 4746 24
2001 47640 47400 47530 47400 47500 47490 -140 -150 62 248 40
Total                 240546 574730 / 7648
 
Aluminium
 1902 13390 13400 13490 13370 13485 13445 95 55 33212 116648 2228
1903 13440 13455 13535 13405 13520 13480 80 40 148358 234888 -592
1904 13460 13465 13555 13435 13555 13505 95 45 55982 138332 10470
1905 13460 13460 13545 13435 13540 13500 80 40 40332 145792 8112
1906 13480 13470 13560 13455 13555 13520 75 40 10260 77482 1634
1907 13535 13545 13595 13490 13595 13550 60 15 982 28720 156
1908 13545 13585 13640 13560 13635 13575 90 30 1420 6306 -336
1909 13620 13630 13685 13575 13685 13625 65 5 274 1362 -38
1910 13655 13670 13760 13670 13705 13700 50 45 38 778 20
1911 13715 13765 13770 13760 13760 13765 45 50 44 482 20
1912 13740 13815 13815 13780 13780 13795 40 55 422 454 136
2001 13890 13850 13855 13850 13855 13850 -35 -40 6 44 2
Total                 291330 751288 / 21812
 
Zinc
 1902 21620 21650 21920 21595 21850 21770 230 150 62994 65658 -5858
1903 21400 21415 21675 21325 21595 21505 195 105 711572 240788 14852
1904 21105 21100 21390 21045 21320 21235 215 130 110382 89294 3902
1905 20800 20805 21075 20735 21005 20925 205 125 46090 50812 4244
1906 20520 20580 20800 20470 20735 20670 215 150 7856 9544 2042
1907 20270 20370 20560 20200 20515 20470 245 200 444 2246 112
1908 20170 20240 20315 19970 20315 20125 145 -45 78 1164 -6
1909 19980 20090 20285 19915 20215 20115 235 135 32 1220 6
1910 19915 19970 20065 19835 20065 19950 150 35 44 458 6
1911 19785 19835 19965 19780 19960 19870 175 85 34 294 0
1912 19700 19815 19865 19695 19865 19770 165 70 28 496 14
2001 19555 19605 19760 19605 19760 19655 205 100 24 102 -6
Total                 939578 462076 / 19308