Home > Market Data > SHFE

SHFE Metals Close Price For February 1, 2019

Thursday, Mar 14, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1902 47890 47850 48150 47790 48060 47930 170 40 19000 37650 -750
1903 48040 48210 48360 47970 48270 48170 230 130 113982 166284 -5764
1904 48110 48300 48450 48040 48370 48240 260 130 74956 153078 -4158
1905 48000 48190 48320 47940 48240 48120 240 120 29564 118828 1454
1906 47960 48020 48260 47900 48180 48070 220 110 9872 69224 958
1907 48010 48190 48250 47900 48180 48070 170 60 1398 13180 324
1908 47980 48100 48250 47900 48160 48040 180 60 1524 7096 422
1909 48000 48190 48280 47950 48160 48100 160 100 342 3996 108
1910 47990 48270 48290 47950 48280 48200 290 210 148 2804 -26
1911 47950 48230 48260 47960 48160 48080 210 130 76 1738 12
1912 47970 48250 48340 47980 48220 48130 250 160 206 5122 80
2001 48080 48170 48230 48170 48230 48190 150 110 6 288 -6
Total                 251074 579288 / -7346
 
Aluminium
 1902 13460 13450 13505 13350 13500 13405 40 -55 13260 86350 -2050
1903 13505 13510 13565 13385 13545 13465 40 -40 151870 222172 -5140
1904 13545 13550 13595 13430 13565 13505 20 -40 67516 164364 6952
1905 13535 13535 13585 13435 13550 13505 15 -30 60080 183146 7116
1906 13555 13555 13590 13450 13585 13530 30 -25 20628 85398 1288
1907 13590 13600 13630 13495 13630 13580 40 -10 3336 29848 52
1908 13630 13650 13675 13540 13665 13610 35 -20 288 6694 0
1909 13680 13690 13720 13585 13720 13635 40 -45 148 1448 -68
1910 13725       13725 13725 0 0 0 818 0
1911 13780 13745 13745 13745 13745 13745 -35 -35 2 554 2
1912 13830       13830 13830 0 0 0 478 0
2001 13755 13800 13800 13800 13800 13800 45 45 2 64 -2
Total                 317130 781334 / 8150
 
Zinc
 1902 22040 22325 22600 22275 22565 22425 525 385 7464 33490 -2274
1903 21920 22180 22460 22115 22395 22305 475 385 475480 177338 -22524
1904 21725 21900 22180 21850 22130 22015 405 290 134876 128320 -4766
1905 21405 21550 21820 21490 21765 21650 360 245 51944 66152 -2674
1906 21160 21295 21550 21200 21490 21365 330 205 7598 17892 516
1907 20960 21065 21290 20995 21190 21135 230 175 1464 2680 62
1908 20790 21000 21095 20860 20975 20970 185 180 92 1280 30
1909 20600 20855 20970 20625 20840 20835 240 235 200 1296 6
1910 20435 20715 21550 20555 20820 20780 385 345 72 448 2
1911 20330 20600 20740 20485 20740 20615 410 285 58 278 0
1912 20245 20410 20745 20380 20590 20590 345 345 86 542 32
2001 20175 20415 20565 20300 20460 20415 285 240 36 122 -4
Total                 679370 429838 / -31594