Home > Market Data > SHFE

SHFE Metals Close Price For February 13, 2019

Wednesday, Feb 13, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1902 48050 47800 47920 47660 47920 47870 -130 -180 12680 28280 -4250
1903 48290 48000 48150 47830 48120 48030 -170 -260 96160 166814 -146
1904 48420 48150 48320 47960 48280 48160 -140 -260 97550 166362 7986
1905 48340 48090 48250 47890 48250 48090 -90 -250 30406 121502 3332
1906 48290 48000 48200 47840 48190 48060 -100 -230 12232 74902 1656
1907 48300 48030 48190 47870 48150 48060 -150 -240 1740 13842 200
1908 48280 48040 48200 47880 48200 48040 -80 -240 1394 7894 334
1909 48330 48080 48180 47900 48180 48080 -150 -250 554 4310 260
1910 48380 48100 48210 47900 48210 48100 -170 -280 376 2668 42
1911 48380 48100 48240 47960 48240 48120 -140 -260 108 1610 -30
1912 48360 48110 48250 48000 48250 48160 -110 -200 134 5176 48
2001 48380 48100 48280 48070 48280 48160 -100 -220 62 272 22
Total                 253396 593632 / 9454
 
Aluminium
1902 13310 13320 13340 13280 13310 13315 0 5 13860 62430 -10210
1903 13360 13350 13395 13325 13350 13355 -10 -5 96788 237192 -7326
1904 13410 13380 13440 13375 13405 13400 -5 -10 57848 185378 5510
1905 13405 13395 13435 13375 13395 13400 -10 -5 29292 201778 4328
1906 13425 13405 13460 13400 13420 13420 -5 -5 12046 93692 2214
1907 13470 13385 13500 13385 13470 13465 0 -5 1200 30446 -6
1908 13515 13495 13545 13490 13520 13510 5 -5 258 8422 78
1909 13550 13550 13585 13550 13550 13555 0 5 56 1606 8
1910 13600 13650 13650 13605 13605 13615 5 15 38 780 6
1911 13655 13680 13680 13665 13665 13670 10 15 6 548 0
1912 13750 13655 13720 13655 13720 13690 -30 -60 6 474 0
2001 13800 13720 13760 13705 13705 13730 -95 -70 30 60 -4
Total                 211428 822806 / -5402
 
Zinc
1902 21720 21770 21780 21410 21480 21545 -240 -175 8180 13740 -5550
1903 21620 21645 21690 21315 21440 21470 -180 -150 306742 164296 -9046
1904 21395 21425 21465 21080 21180 21235 -215 -160 169218 155292 9374
1905 21085 21080 21150 20770 20870 20925 -215 -160 52376 82246 2968
1906 20825 20800 20895 20530 20620 20665 -205 -160 7826 21288 1472
1907 20615 20605 20655 20325 20435 20450 -180 -165 1788 3854 836
1908 20440 20470 20470 20180 20255 20300 -185 -140 130 1520 66
1909 20350 20350 20350 20090 20175 20170 -175 -180 94 1366 -2
1910 20225 20005 20005 20000 20005 20000 -220 -225 10 450 -4
1911 20135 20140 20140 19895 19980 19985 -155 -150 24 310 4
1912 20080 20075 20095 19800 19870 19935 -210 -145 232 836 118
2001 19970 19995 19995 19770 19820 19810 -150 -160 34 146 24
Total                 546654 445344 / 260