Home > Market Data > SHFE

SHFE Metals Close Price For February 20, 2019

Wednesday, Feb 20, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1903 49130 49120 49610 49060 49520 49420 390 290 71100 136132 -7744
1904 49330 49280 49790 49230 49710 49590 380 260 196492 240388 7680
1905 49190 49140 49660 49110 49610 49460 420 270 72770 141482 8294
1906 49150 49110 49620 49060 49550 49380 400 230 26708 82160 3024
1907 49130 49080 49620 49060 49510 49300 380 170 13586 22566 4778
1908 49150 49100 49610 49100 49500 49340 350 190 2168 10800 806
1909 49160 49120 49640 49110 49500 49480 340 320 1400 5486 310
1910 49170 49150 49650 49130 49510 49460 340 290 960 2868 36
1911 49210 49170 49650 49160 49540 49490 330 280 296 1738 110
1912 49180 49210 49670 49190 49500 49530 320 350 334 5498 116
2001 49200 49310 49670 49200 49550 49530 350 330 128 408 42
2002 49250 49610 49640 49550 49550 49570 300 320 12 38 8
Total                 385954 649564 / 17460
 
Aluminium
 1903 13415 13460 13490 13425 13480 13450 65 35 96598 188616 -16870
1904 13460 13490 13530 13460 13520 13490 60 30 111444 211136 -3922
1905 13450 13470 13530 13460 13505 13490 55 40 94816 256458 20320
1906 13475 13500 13545 13475 13520 13500 45 25 27042 110086 5464
1907 13515 13545 13575 13520 13560 13540 45 25 6186 37880 2836
1908 13555 13600 13615 13560 13600 13590 45 35 1182 16560 472
1909 13605 13625 13665 13610 13655 13625 50 20 120 1710 50
1910 13645 13675 13690 13650 13685 13665 40 20 86 806 32
1911 13675 13690 13690 13690 13690 13690 15 15 2 580 0
1912 13745       13745 13745 0 0 0 494 0
2001 13785       13785 13785 0 0 0 74 0
2002 13795       13795 13795 0 0 0 6 0
Total                 337476 824406 / 8382
 
Zinc
 1903 21530 21570 21755 21495 21745 21615 215 85 106122 111318 -9242
1904 21420 21465 21645 21355 21630 21495 210 75 424454 225788 17914
1905 21190 21215 21390 21135 21385 21250 195 60 71360 91740 3130
1906 20905 20900 21135 20855 21125 20985 220 80 26492 40446 916
1907 20690 20780 20925 20650 20925 20775 235 85 2752 6068 -38
1908 20495 20510 20710 20510 20710 20610 215 115 86 1612 -2
1909 20400 20510 20600 20455 20600 20515 200 115 58 1366 -10
1910 20305 20305 20530 20305 20530 20415 225 110 34 450 -10
1911 20225 20205 20355 20200 20345 20300 120 75 40 308 2
1912 20110 20200 20300 20185 20300 20230 190 120 20 742 -2
2001 20045 20100 20195 20080 20195 20155 150 110 54 352 6
2002 20015 20050 20065 19935 20000 20005 -15 -10 16 10 -6
Total                 631488 480200 / 12658