Home > Market Data > SHFE

SHFE Metals Close Price For January 31, 2019

Thursday, Jan 31, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1902 47630 47760 48030 47600 47850 47890 220 260 25216 38400 -5528
1903 47750 47830 48220 47770 48090 48040 340 290 164962 172048 -6830
1904 47800 47890 48280 47820 48170 48110 370 310 97556 157236 5694
1905 47690 47720 48200 47720 48050 48000 360 310 48960 117374 -3048
1906 47650 47760 48110 47680 48000 47960 350 310 12914 68266 2238
1907 47650 47780 48110 47660 48020 48010 370 360 3252 12856 986
1908 47650 47620 48130 47620 48000 47980 350 330 1230 6674 440
1909 47690 47800 48140 47720 48020 48000 330 310 344 3888 88
1910 47690 47760 48160 47760 48100 47990 410 300 340 2830 -144
1911 47720 47780 48150 47770 48130 47950 410 230 146 1726 -8
1912 47710 47770 48160 47760 48070 47970 360 260 264 5042 76
2001 47780 47840 48190 47840 48110 48080 330 300 66 294 0
Total                 355250 586634 / -6036
 
Aluminium
 1902 13420 13450 13485 13395 13450 13460 30 40 18374 88400 -5106
1903 13475 13480 13545 13455 13510 13505 35 30 130174 227312 -2838
1904 13500 13495 13580 13485 13555 13545 55 45 47600 157412 6034
1905 13490 13455 13570 13455 13540 13535 50 45 41866 176030 3906
1906 13505 13530 13760 13490 13560 13555 55 50 16506 84110 1676
1907 13550 13555 13625 13530 13600 13590 50 40 2912 29796 212
1908 13595 13585 13675 13580 13645 13630 50 35 788 6694 110
1909 13630 13630 13705 13630 13690 13680 60 50 148 1516 -58
1910 13705 13660 13760 13660 13755 13725 50 20 28 818 14
1911 13720 13800 13800 13770 13770 13780 50 60 6 552 -4
1912 13750 13830 13830 13830 13830 13830 80 80 2 478 0
2001 13755       13755 13755 0 0 0 66 0
Total                 258404 773184 / 3946
 
Zinc
 1902 21850 21840 22360 21775 22320 22040 470 190 19800 35764 -2820
1903 21735 21730 22260 21650 22180 21920 445 185 618862 199862 -1610
1904 21575 21585 21980 21470 21915 21725 340 150 155822 133086 4948
1905 21280 21265 21610 21170 21560 21405 280 125 57666 68826 872
1906 21025 20980 21345 20930 21280 21160 255 135 9682 17376 700
1907 20830 20795 21100 20760 21065 20960 235 130 980 2618 -58
1908 20655 20640 20865 20635 20860 20790 205 135 78 1250 20
1909 20550 20435 20750 20435 20750 20600 200 50 50 1290 6
1910 20390 20295 20650 20295 20570 20435 180 45 28 446 -2
1911 20310 20200 20555 20200 20555 20330 245 20 14 278 0
1912 20215 20090 20445 20090 20445 20245 230 30 18 510 2
2001 20100 20000 20275 20000 20275 20175 175 75 18 126 2
Total                 863018 461432 / 2060