Home > Market Data > SHFE

SHFE Metals Close Price For February 19, 2019

Tuesday, Feb 19, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1903 48650 49050 49280 48980 49180 49130 530 480 73134 143876 -8840
1904 48810 49290 49480 49160 49360 49330 550 520 170316 232708 10668
1905 48670 49120 49320 49040 49220 49190 550 520 46126 133188 2132
1906 48660 49130 49310 49000 49190 49150 530 490 23500 79136 -708
1907 48670 49040 49360 48990 49150 49130 480 460 4006 17788 1186
1908 48670 49090 49400 49000 49160 49150 490 480 1574 9994 200
1909 48680 49130 49380 49000 49190 49160 510 480 1186 5176 170
1910 48660 49160 49270 49060 49200 49170 540 510 516 2832 -20
1911 48700 49130 49330 49090 49210 49210 510 510 180 1628 8
1912 48790 49110 49300 49100 49200 49180 410 390 200 5382 86
2001 48690 49220 49300 49140 49220 49200 530 510 108 366 26
2002 48800 49180 49630 49140 49180 49250 380 450 28 30 14
Total                 320874 632104 / 4922
 
Aluminium
 1903 13450 13430 13460 13390 13430 13415 -20 -35 93686 205486 -13964
1904 13500 13480 13505 13435 13465 13460 -35 -40 69762 215058 2460
1905 13480 13450 13495 13430 13455 13450 -25 -30 56668 236138 13960
1906 13485 13495 13515 13450 13480 13475 -5 -10 21238 104622 6494
1907 13535 13530 13560 13490 13520 13515 -15 -20 2680 35044 806
1908 13575 13550 13590 13535 13575 13555 0 -20 3926 16088 1864
1909 13625 13625 13635 13580 13610 13605 -15 -20 280 1660 70
1910 13670 13630 13660 13630 13660 13645 -10 -25 96 774 24
1911 13680 13675 13675 13675 13675 13675 -5 -5 2 580 0
1912 13750 13795 13795 13715 13735 13745 -15 -5 36 494 0
2001 13755 13840 13840 13770 13780 13785 25 30 14 74 6
2002 13835 13875 13875 13710 13805 13795 -30 -40 10 6 4
Total                 248398 816024 / 11724
 
Zinc
 1903 21655 21535 21665 21435 21545 21530 -110 -125 159600 120560 -16496
1904 21510 21360 21550 21325 21435 21420 -75 -90 381236 207874 13540
1905 21225 21115 21285 21105 21200 21190 -25 -35 71222 88610 994
1906 20940 20835 21000 20815 20935 20905 -5 -35 30858 39530 3346
1907 20730 20630 20785 20615 20710 20690 -20 -40 3252 6106 818
1908 20555 20570 20590 20445 20490 20495 -65 -60 98 1614 10
1909 20450 20375 20470 20330 20410 20400 -40 -50 128 1376 2
1910 20355 20315 20375 20225 20245 20305 -110 -50 16 460 -2
1911 20240 20195 20285 20190 20190 20225 -50 -15 18 306 -4
1912 20160 20095 20180 20035 20100 20110 -60 -50 70 744 28
2001 20090 20025 20080 19955 19960 20045 -130 -45 78 346 -28
2002 20000 20040 20040 19990 19990 20015 -10 15 4 16 2
Total                 646580 467542 / 2210