Home > Market Data > SHFE

SHFE Metals Close Price For October 8, 2019

Tuesday, Oct 08, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1910 47140 46950 46980 46770 46780 46890 -360 -250 43788 60810 -12328
1911 47110 46830 46970 46750 46770 46880 -340 -230 81262 191516 1902
1912 47130 46800 47000 46800 46820 46920 -310 -210 64614 191852 12956
2001 47140 46950 47020 46820 46830 46940 -310 -200 17960 68382 5506
2002 47170 47000 47060 46870 46870 46970 -300 -200 3546 16162 1272
2003 47250 47060 47110 46890 46890 47010 -360 -240 784 7036 334
2004 47390 47150 47150 47000 47000 47070 -390 -320 138 3664 84
2005 47370 47180 47210 47080 47100 47140 -270 -230 78 2542 0
2006 47440 47190 47200 47120 47120 47170 -320 -270 54 970 10
2007 47370 47160 47160 47160 47160 47160 -210 -210 2 654 0
2008 47420 47270 47280 47190 47250 47240 -170 -180 40 1216 -2
2009 47450 47320 47320 47260 47260 47280 -190 -170 6 118 0
Total                 212272 544922 / 9734
 
Aluminium
 1910 13990 14010 14050 13980 14020 14020 30 30 14982 88120 -4792
1911 13955 13995 14020 13950 13960 13980 5 25 59254 187524 -2140
1912 13925 13965 13995 13925 13950 13950 25 25 35796 196462 6498
2001 13940 13960 14000 13940 13975 13965 35 25 12802 97964 704
2002 13985 14000 14025 13980 13995 13995 10 10 2978 59280 -340
2003 13980 14015 14055 14005 14015 14020 35 40 1192 23670 166
2004 14015 14060 14065 14040 14050 14050 35 35 156 10284 72
2005 14040 14075 14115 14075 14105 14100 65 60 36 7654 -2
2006 14050 14135 14135 14110 14110 14120 60 70 24 6064 4
2007 14055       14055 14055 0 0 0 142 0
2008 14165 14185 14185 14185 14185 14185 20 20 2 126 -2
2009 14225       14225 14225 0 0 0 88 0
Total                 127222 677378 / 168
 
Zinc
 1910 18730 18670 18775 18635 18700 18705 -30 -25 8814 20600 -2744
1911 18730 18665 18795 18630 18700 18705 -30 -25 110820 159376 -13068
1912 18705 18600 18770 18600 18690 18690 -15 -15 46340 129232 7498
2001 18680 18565 18745 18565 18665 18670 -15 -10 9792 41042 572
2002 18665 18595 18715 18560 18630 18640 -35 -25 330 2892 130
2003 18650 18620 18710 18620 18700 18670 50 20 44 434 14
2004 18670 18580 18670 18580 18670 18620 0 -50 6 318 0
2005 18660 18600 18700 18535 18630 18630 -30 -30 100 1470 22
2006 18660       18660 18660 0 0 0 230 0
2007 18660 18520 18600 18475 18600 18500 -60 -160 80 146 -22
2008 18625       18625 18625 0 0 0 66 0
2009 18620       18620 18620 0 0 0 36 0
Total                 176326 355842 / -7598