Home > Market Data > SHFE

SHFE Metals Close Price For January 28, 2019

Monday, Jan 28, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1902 47300 47230 47840 47150 47480 47590 180 290 44096 55118 -11596
1903 47300 47210 47950 47140 47540 47620 240 320 215208 180062 -10658
1904 47310 47250 47910 47180 47590 47640 280 330 101996 140546 832
1905 47210 47170 47790 47050 47490 47520 280 310 49408 116220 1680
1906 47180 47150 47750 47020 47430 47440 250 260 15612 64280 4884
1907 47170 47130 47730 47020 47450 47480 280 310 2202 11436 762
1908 47240 47150 47910 47100 47470 47510 230 270 1222 5642 356
1909 47220 47200 47800 47170 47550 47510 330 290 386 3786 20
1910 47290 47220 47800 47200 47590 47540 300 250 480 2978 160
1911 47250 47250 47760 47170 47600 47560 350 310 164 1694 18
1912 47240 47230 47850 47200 47560 47730 320 490 286 4800 -102
2001 47280 47450 47850 47450 47600 47700 320 420 98 266 14
Total                 431158 586828 / -13630
 
Aluminium
 1902 13470 13475 13550 13420 13440 13485 -30 15 26358 101202 -4888
1903 13525 13505 13610 13470 13485 13540 -40 15 143332 228902 5232
1904 13550 13545 13635 13505 13520 13565 -30 15 48014 148612 3004
1905 13535 13530 13620 13495 13510 13555 -25 20 45072 161462 8602
1906 13550 13535 13630 13505 13520 13560 -30 10 8784 80952 1616
1907 13595 13595 13675 13550 13570 13605 -25 10 1016 29030 88
1908 13640 13650 13705 13610 13610 13660 -30 20 204 6332 -12
1909 13685 13705 13755 13650 13650 13715 -35 30 68 1436 -6
1910 13700 13740 13795 13735 13740 13755 40 55 22 798 10
1911 13770 13860 13860 13760 13760 13795 -10 25 82 534 30
1912 13845 13860 13860 13785 13800 13805 -45 -40 36 458 4
2001 13890 13905 13905 13900 13900 13900 10 10 8 50 4
Total                 272996 759768 / 13684
 
Zinc
 1902 21810 21785 21995 21695 21870 21855 60 45 35072 47600 -5058
1903 21610 21585 21915 21505 21810 21720 200 110 669200 230026 12566
1904 21355 21350 21685 21290 21590 21495 235 140 128090 107220 7060
1905 21060 21080 21395 21010 21295 21205 235 145 53186 57446 4924
1906 20795 20840 21145 20735 21025 20960 230 165 13204 14036 2614
1907 20600 20570 20920 20535 20780 20700 180 100 602 2516 -54
1908 20415 20380 20715 20380 20605 20500 190 85 38 1246 2
1909 20270 20225 20510 20225 20420 20425 150 155 28 1272 8
1910 20155 20030 20345 20030 20315 20200 160 45 58 474 4
1911 20030 19985 20280 19985 20280 20160 250 130 36 280 -4
1912 19945 19935 20165 19935 20120 20070 175 125 26 520 8
2001 19790 19875 20050 19875 20035 19975 245 185 20 112 2
Total                 899560 462748 / 22072