Home > Market Data > SHFE

SHFE Metals Close Price For January 24, 2019

Thursday, Jan 24, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1902 47470 47430 47570 47260 47310 47350 -160 -120 37088 68226 -3756
1903 47500 47430 47610 47260 47320 47390 -180 -110 133490 191876 -854
1904 47500 47430 47610 47270 47310 47390 -190 -110 47442 132142 5436
1905 47420 47310 47510 47170 47220 47290 -200 -130 26152 108272 8152
1906 47390 47280 47460 47170 47210 47260 -180 -130 6832 55776 1636
1907 47410 47330 47460 47200 47230 47280 -180 -130 1464 10540 294
1908 47420 47380 47440 47230 47230 47300 -190 -120 504 5234 -26
1909 47440 47400 47500 47280 47330 47310 -110 -130 362 3736 32
1910 47450 47300 47380 47280 47280 47280 -170 -170 370 2802 -292
1911 47470 47420 47420 47280 47300 47330 -170 -140 20 1746 -8
1912 47470 47500 47520 47280 47300 47330 -170 -140 312 4964 218
2001 47490 47470 47470 47300 47350 47350 -140 -140 58 236 -12
Total                 254094 585550 / 10820
 
Aluminium
 1902 13445 13490 13560 13465 13505 13515 60 70 41270 109262 -7386
1903 13480 13530 13610 13505 13550 13560 70 80 174452 235502 614
1904 13505 13550 13650 13535 13585 13590 80 85 69878 143696 5364
1905 13500 13525 13640 13520 13565 13575 65 75 55694 148586 2794
1906 13520 13515 13650 13515 13570 13580 50 60 12002 78662 1180
1907 13550 13600 13685 13575 13625 13620 75 70 2014 28854 134
1908 13575 13675 13730 13625 13650 13665 75 90 542 6512 206
1909 13625 13690 13780 13680 13680 13720 55 95 372 1472 110
1910 13700 13735 13750 13735 13750 13740 50 40 4 780 2
1911 13765       13765 13765 0 0 0 482 0
1912 13795 13875 13875 13875 13875 13875 80 80 6 456 2
2001 13850 13855 13870 13855 13870 13860 20 10 6 44 0
Total                 356240 754308 / 3020
 
Zinc
 1902 21770 21850 22010 21660 21720 21845 -50 75 52634 60420 -5238
1903 21505 21600 21755 21410 21480 21600 -25 95 656712 224702 -16086
1904 21235 21360 21480 21160 21215 21320 -20 85 96498 96192 6898
1905 20925 21005 21160 20850 20910 21010 -15 85 39516 51634 822
1906 20670 20735 20885 20570 20635 20715 -35 45 6120 10712 1168
1907 20470 20505 20650 20370 20385 20480 -85 10 712 2436 190
1908 20125 20305 20425 20305 20425 20375 300 250 24 1160 -4
1909 20115 20225 20300 20080 20105 20210 -10 95 132 1282 62
1910 19950 20020 20170 19900 19960 20055 10 105 40 456 -2
1911 19870 19890 20070 19890 19920 19970 50 100 32 286 -8
1912 19770 19860 19915 19730 19780 19815 10 45 18 502 6
2001 19655 19785 19890 19615 19615 19755 -40 100 26 108 6
Total                 852464 449890 / -12186